Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	35.57	35.59	35.23	35.46	274,364	-0.11(-0.31%)
Dec 30, 2004	35.68	35.71	35.47	35.57	381,440	-0.01(-0.04%)
Dec 29, 2004	35.11	35.58	34.99	35.58	315,097	+0.29(+0.81%)
Dec 28, 2004	35.16	35.39	34.74	35.29	890,663	+0.14(+0.40%)
Dec 27, 2004	35.41	35.42	34.88	35.15	452,006	-0.07(-0.21%)
Dec 23, 2004	35.38	35.89	35.20	35.23	840,122	+0.20(+0.57%)
Dec 22, 2004	34.50	35.12	34.50	35.03	991,336	+0.42(+1.21%)
Dec 21, 2004	33.92	34.77	33.91	34.61	981,255	+0.76(+2.26%)
Dec 20, 2004	34.24	34.32	33.75	33.85	1,061,494	-0.36(-1.05%)
Dec 17, 2004	34.68	34.68	34.08	34.21	1,085,743	-0.51(-1.48%)
Dec 16, 2004	35.35	35.35	34.63	34.72	960,957	-0.63(-1.79%)
Dec 15, 2004	36.15	36.16	34.90	35.35	1,572,760	-0.98(-2.69%)
Dec 14, 2004	35.42	36.53	35.42	36.33	1,260,524	+0.99(+2.80%)
Dec 13, 2004	35.23	35.56	35.03	35.34	591,913	+0.35(+1.01%)
Dec 10, 2004	35.27	35.27	34.45	34.99	664,115	+0.34(+0.97%)
Dec 09, 2004	34.50	34.82	34.35	34.65	528,976	+0.04(+0.11%)
Dec 08, 2004	33.89	34.68	33.89	34.61	864,507	+0.74(+2.19%)
Dec 07, 2004	34.02	34.39	33.83	33.87	414,271	-0.23(-0.69%)
Dec 06, 2004	34.33	34.44	34.02	34.10	566,711	-0.23(-0.66%)
Dec 03, 2004	34.78	34.78	34.14	34.33	1,543,199	-0.44(-1.27%)
Dec 02, 2004	34.82	35.12	34.67	34.77	1,619,895	-0.10(-0.27%)
Dec 01, 2004	35.29	35.29	34.28	34.87	2,348,174	-0.64(-1.80%)
Nov 30, 2004	36.30	36.56	35.26	35.51	1,507,098	-0.95(-2.62%)
Nov 29, 2004	36.37	36.67	35.90	36.46	576,111	+0.17(+0.47%)
Nov 26, 2004	36.41	36.47	36.25	36.29	71,111	-0.12(-0.34%)
Nov 24, 2004	36.02	36.49	36.02	36.42	447,238	+0.40(+1.10%)
Nov 23, 2004	36.01	36.18	35.60	36.02	622,156	+0.34(+0.97%)
Nov 22, 2004	35.31	35.68	35.26	35.68	1,004,823	+0.36(+1.02%)
Nov 19, 2004	35.29	35.42	35.12	35.32	726,371	+0.03(+0.08%)
Nov 18, 2004	35.92	35.93	35.12	35.29	1,184,100	-0.68(-1.90%)
Nov 17, 2004	35.92	36.44	35.90	35.97	474,348	+0.06(+0.16%)
Nov 16, 2004	36.34	36.34	35.77	35.91	554,587	-0.41(-1.13%)
Nov 15, 2004	36.41	36.67	36.13	36.32	783,451	-0.09(-0.24%)
Nov 12, 2004	35.86	36.41	35.68	36.41	517,669	+0.45(+1.25%)
Nov 11, 2004	36.12	36.40	35.91	35.96	743,127	-0.15(-0.41%)
Nov 10, 2004	35.27	36.23	35.23	36.11	1,065,853	+1.02(+2.91%)
Nov 09, 2004	35.34	35.34	34.85	35.09	721,739	-0.14(-0.40%)
Nov 08, 2004	35.38	35.46	35.02	35.23	483,884	-0.14(-0.39%)
Nov 05, 2004	35.01	35.64	34.80	35.37	1,752,991	+0.71(+2.05%)
Nov 04, 2004	33.99	34.68	33.73	34.65	815,873	+0.63(+1.86%)
Nov 03, 2004	34.50	34.53	33.76	34.02	703,076	+0.04(+0.11%)
Nov 02, 2004	34.06	34.75	33.93	33.99	809,607	-0.08(-0.24%)
Nov 01, 2004	33.34	34.16	33.16	34.07	1,386,672	+0.85(+2.56%)
Oct 29, 2004	33.62	33.63	32.88	33.22	991,064	-0.37(-1.09%)
Oct 28, 2004	33.96	33.99	33.45	33.58	582,786	-0.37(-1.10%)
Oct 27, 2004	33.22	33.96	33.11	33.96	1,103,997	+0.76(+2.28%)
Oct 26, 2004	33.25	33.33	32.83	33.20	870,092	+0.01(+0.02%)
Oct 25, 2004	32.81	33.31	32.52	33.19	665,886	+0.29(+0.87%)
Oct 22, 2004	32.89	33.38	32.75	32.91	1,363,513	-0.08(-0.24%)
Oct 21, 2004	32.08	33.01	32.02	32.99	1,721,658	+1.09(+3.43%)
Oct 20, 2004	31.87	32.19	31.70	31.89	2,202,001	+0.00(+0.00%)
Oct 19, 2004	32.01	32.53	31.88	31.89	3,799,828	+1.07(+3.48%)
Oct 18, 2004	30.74	30.90	30.22	30.82	2,177,071	+0.00(+0.00%)
Oct 15, 2004	31.01	31.23	30.79	30.82	1,012,315	-0.12(-0.38%)
Oct 14, 2004	31.18	31.70	30.90	30.94	966,815	-0.17(-0.54%)
Oct 13, 2004	31.86	31.87	30.98	31.11	1,148,135	-0.59(-1.88%)
Oct 12, 2004	31.64	32.03	31.64	31.70	1,021,579	-0.19(-0.60%)
Oct 11, 2004	32.45	32.48	31.64	31.89	1,319,102	-0.58(-1.79%)
Oct 08, 2004	33.40	33.41	32.30	32.47	1,229,464	-0.97(-2.90%)
Oct 07, 2004	33.09	33.55	33.00	33.44	592,595	+0.35(+1.06%)
Oct 06, 2004	33.58	33.62	32.81	33.09	2,006,921	-0.37(-1.12%)
Oct 05, 2004	33.62	33.80	33.34	33.47	563,305	-0.23(-0.70%)
Oct 04, 2004	34.06	34.06	33.55	33.70	455,276	-0.30(-0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.