Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	37.40	37.55	37.30	37.36	1,302,981	-0.03(-0.08%)
Dec 30, 2004	37.37	37.40	37.24	37.38	1,633,330	+0.22(+0.58%)
Dec 29, 2004	37.09	37.20	37.02	37.17	1,537,243	+0.10(+0.27%)
Dec 28, 2004	36.76	37.09	36.76	37.07	1,596,778	+0.34(+0.92%)
Dec 27, 2004	36.78	36.92	36.58	36.73	1,732,462	-0.13(-0.35%)
Dec 23, 2004	37.02	37.38	36.78	36.86	2,188,526	-0.16(-0.43%)
Dec 22, 2004	36.44	37.08	36.44	37.02	2,556,396	+0.51(+1.38%)
Dec 21, 2004	36.47	36.63	36.33	36.51	3,301,550	+0.22(+0.62%)
Dec 20, 2004	36.40	36.47	36.19	36.29	2,652,483	+0.14(+0.38%)
Dec 17, 2004	36.15	36.51	36.08	36.15	7,221,294	-0.36(-0.99%)
Dec 16, 2004	36.76	36.90	36.51	36.51	4,339,671	-0.58(-1.56%)
Dec 15, 2004	36.58	37.23	36.54	37.09	3,785,582	+0.59(+1.62%)
Dec 14, 2004	36.24	36.56	36.21	36.50	3,360,670	-0.10(-0.28%)
Dec 13, 2004	36.91	36.91	36.45	36.60	2,383,468	-0.07(-0.18%)
Dec 10, 2004	36.91	36.91	36.45	36.66	2,339,717	-0.08(-0.22%)
Dec 09, 2004	36.83	36.92	36.55	36.74	3,206,848	-0.27(-0.72%)
Dec 08, 2004	36.80	37.16	36.69	37.01	3,183,865	+0.32(+0.87%)
Dec 07, 2004	36.89	36.89	36.60	36.69	2,142,699	-0.12(-0.33%)
Dec 06, 2004	36.69	36.92	36.52	36.81	3,376,453	-0.27(-0.74%)
Dec 03, 2004	37.05	37.20	36.79	37.09	2,201,679	+0.11(+0.29%)
Dec 02, 2004	37.05	37.12	36.75	36.98	2,124,284	-0.17(-0.45%)
Dec 01, 2004	36.64	37.15	36.58	37.15	2,987,400	+0.67(+1.84%)
Nov 30, 2004	36.42	36.66	36.22	36.47	3,300,443	+0.03(+0.08%)
Nov 29, 2004	36.84	37.02	36.34	36.45	2,669,097	-0.39(-1.06%)
Nov 26, 2004	36.69	37.04	36.60	36.84	1,284,567	+0.04(+0.12%)
Nov 24, 2004	36.83	36.92	36.69	36.79	1,742,154	+0.03(+0.08%)
Nov 23, 2004	36.84	36.94	36.38	36.76	3,168,358	-0.15(-0.41%)
Nov 22, 2004	36.37	37.01	36.28	36.92	2,922,189	+0.60(+1.65%)
Nov 19, 2004	36.66	36.76	36.21	36.32	2,934,927	-0.27(-0.73%)
Nov 18, 2004	36.62	36.69	36.37	36.58	1,770,260	+0.12(+0.34%)
Nov 17, 2004	36.47	36.81	36.43	36.46	2,848,532	+0.10(+0.28%)
Nov 16, 2004	36.34	36.45	36.07	36.36	3,417,159	-0.05(-0.14%)
Nov 15, 2004	36.63	36.76	36.30	36.41	2,483,985	-0.24(-0.65%)
Nov 12, 2004	36.37	36.71	36.25	36.65	3,376,176	+0.16(+0.44%)
Nov 11, 2004	35.98	36.62	35.93	36.49	5,474,986	+0.68(+1.90%)
Nov 10, 2004	35.36	36.03	35.35	35.81	5,642,929	+0.96(+2.76%)
Nov 09, 2004	34.92	35.07	34.76	34.85	2,728,078	+0.00(+0.00%)
Nov 08, 2004	35.15	35.27	34.81	34.85	3,062,857	-0.06(-0.19%)
Nov 05, 2004	35.21	35.30	34.57	34.91	2,793,843	-0.16(-0.45%)
Nov 04, 2004	34.49	35.07	34.39	35.07	3,237,585	+0.33(+0.94%)
Nov 03, 2004	34.93	35.12	34.63	34.75	3,443,880	-0.01(-0.02%)
Nov 02, 2004	34.70	35.18	34.70	34.76	2,790,797	+0.09(+0.25%)
Nov 01, 2004	34.83	34.91	34.57	34.67	1,976,139	-0.07(-0.19%)
Oct 29, 2004	34.39	34.79	34.16	34.73	2,857,670	+0.28(+0.82%)
Oct 28, 2004	34.38	34.65	34.23	34.45	2,791,074	-0.09(-0.27%)
Oct 27, 2004	34.24	34.55	34.02	34.55	3,565,303	+0.16(+0.46%)
Oct 26, 2004	34.09	34.40	33.91	34.39	4,881,299	+0.66(+1.95%)
Oct 25, 2004	33.59	33.90	33.48	33.73	2,649,021	-0.09(-0.28%)
Oct 22, 2004	34.01	34.25	33.72	33.82	3,835,840	-0.19(-0.55%)
Oct 21, 2004	33.22	34.21	33.08	34.01	5,773,075	+0.54(+1.62%)
Oct 20, 2004	33.30	33.69	32.86	33.47	6,917,666	-0.10(-0.30%)
Oct 19, 2004	34.63	34.65	33.18	33.57	6,918,912	-1.14(-3.29%)
Oct 18, 2004	34.28	34.78	33.90	34.71	3,964,879	+0.48(+1.41%)
Oct 15, 2004	34.38	34.40	33.95	34.23	6,004,984	+0.00(+0.00%)
Oct 14, 2004	34.49	34.71	33.53	34.23	7,246,077	-0.18(-0.52%)
Oct 13, 2004	34.73	34.74	34.32	34.41	3,908,113	-0.15(-0.44%)
Oct 12, 2004	34.57	34.63	34.43	34.56	2,477,893	+0.00(+0.00%)
Oct 11, 2004	34.75	34.83	34.50	34.56	1,819,964	-0.04(-0.10%)
Oct 08, 2004	34.75	34.99	34.50	34.60	1,788,259	-0.15(-0.44%)
Oct 07, 2004	35.04	35.04	34.70	34.75	2,105,732	-0.28(-0.80%)
Oct 06, 2004	34.92	35.09	34.76	35.03	2,017,814	+0.14(+0.41%)
Oct 05, 2004	35.11	35.21	34.68	34.89	3,678,281	-0.22(-0.64%)
Oct 04, 2004	35.32	35.51	35.08	35.11	3,792,782	+0.10(+0.29%)

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.