Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	36.92	37.03	36.80	36.84	794,936	-0.05(-0.15%)
Dec 30, 2004	36.86	37.00	36.73	36.90	902,764	+0.06(+0.16%)
Dec 29, 2004	36.71	36.94	36.71	36.84	903,129	+0.13(+0.34%)
Dec 28, 2004	36.28	36.71	36.28	36.71	931,227	+0.39(+1.09%)
Dec 27, 2004	36.80	36.85	36.22	36.32	1,291,749	-0.35(-0.94%)
Dec 23, 2004	36.66	36.77	36.51	36.66	1,139,038	-0.05(-0.15%)
Dec 22, 2004	36.75	36.91	36.49	36.72	1,513,061	+0.05(+0.13%)
Dec 21, 2004	36.69	36.77	36.50	36.67	1,216,579	+0.12(+0.31%)
Dec 20, 2004	36.65	37.03	36.46	36.55	1,104,007	-0.09(-0.25%)
Dec 17, 2004	36.36	36.83	36.36	36.65	1,918,466	+0.01(+0.03%)
Dec 16, 2004	36.87	36.87	36.18	36.63	3,445,029	-0.23(-0.62%)
Dec 15, 2004	36.53	36.96	36.50	36.86	1,298,864	+0.18(+0.48%)
Dec 14, 2004	36.83	36.91	36.45	36.69	1,599,543	-0.14(-0.39%)
Dec 13, 2004	36.76	36.99	36.66	36.83	2,027,024	+0.12(+0.33%)
Dec 10, 2004	37.59	37.59	36.57	36.71	1,484,234	-0.22(-0.59%)
Dec 09, 2004	36.40	37.04	36.07	36.93	1,517,623	+0.39(+1.08%)
Dec 08, 2004	36.19	36.61	36.04	36.54	1,665,955	+0.36(+0.98%)
Dec 07, 2004	36.72	36.84	36.16	36.18	2,533,324	-0.54(-1.46%)
Dec 06, 2004	36.64	36.94	36.34	36.72	1,662,488	-0.11(-0.30%)
Dec 03, 2004	36.86	37.00	36.48	36.83	1,364,729	-0.09(-0.24%)
Dec 02, 2004	37.08	37.14	36.66	36.91	2,098,727	-0.28(-0.75%)
Dec 01, 2004	36.31	37.22	36.28	37.19	2,183,202	+1.02(+2.82%)
Nov 30, 2004	36.04	36.29	35.90	36.17	1,467,814	+0.14(+0.38%)
Nov 29, 2004	36.45	36.48	35.85	36.04	1,699,343	-0.41(-1.13%)
Nov 26, 2004	36.31	36.59	36.31	36.45	709,549	+0.19(+0.51%)
Nov 24, 2004	35.85	36.51	35.83	36.26	1,218,404	+0.49(+1.36%)
Nov 23, 2004	36.37	36.46	35.45	35.77	1,741,307	-0.51(-1.40%)
Nov 22, 2004	35.63	36.36	35.60	36.28	1,500,472	+0.52(+1.44%)
Nov 19, 2004	36.39	36.39	35.62	35.77	1,207,639	-0.45(-1.26%)
Nov 18, 2004	36.26	36.56	36.16	36.22	1,016,249	-0.04(-0.11%)
Nov 17, 2004	36.05	36.81	36.05	36.26	1,998,927	+0.22(+0.61%)
Nov 16, 2004	35.85	36.31	35.77	36.04	2,488,259	-0.56(-1.53%)
Nov 15, 2004	36.53	36.65	36.34	36.60	1,199,246	-0.04(-0.10%)
Nov 12, 2004	36.55	36.64	36.16	36.64	1,547,909	+0.09(+0.26%)
Nov 11, 2004	36.33	36.57	36.11	36.55	904,771	+0.21(+0.59%)
Nov 10, 2004	36.40	36.59	36.19	36.33	1,646,433	-0.07(-0.18%)
Nov 09, 2004	36.01	36.63	36.01	36.40	2,355,618	+0.47(+1.30%)
Nov 08, 2004	35.74	35.98	35.57	35.93	1,473,470	+0.03(+0.09%)
Nov 05, 2004	36.09	36.17	35.66	35.90	1,580,750	+0.03(+0.08%)
Nov 04, 2004	35.00	35.91	34.69	35.87	2,010,239	+0.88(+2.51%)
Nov 03, 2004	34.53	35.11	34.53	35.00	2,056,216	+0.60(+1.75%)
Nov 02, 2004	34.57	34.91	34.32	34.39	3,089,798	-0.09(-0.25%)
Nov 01, 2004	34.33	34.71	33.89	34.48	2,628,563	+0.15(+0.43%)
Oct 29, 2004	33.87	34.33	33.87	34.33	1,549,369	+0.54(+1.61%)
Oct 28, 2004	33.84	33.97	33.45	33.79	1,848,770	-0.18(-0.52%)
Oct 27, 2004	33.82	34.33	33.40	33.97	2,077,928	-0.02(-0.05%)
Oct 26, 2004	33.48	33.98	33.27	33.98	2,781,822	+0.47(+1.39%)
Oct 25, 2004	33.10	33.69	33.07	33.52	2,477,312	+0.47(+1.41%)
Oct 22, 2004	34.31	34.85	33.05	33.05	3,617,080	-0.46(-1.37%)
Oct 21, 2004	33.19	33.83	33.02	33.51	1,802,428	+0.22(+0.66%)
Oct 20, 2004	32.86	33.36	32.66	33.29	1,780,169	+0.44(+1.33%)
Oct 19, 2004	33.79	33.79	32.85	32.85	2,779,997	-0.88(-2.62%)
Oct 18, 2004	34.28	34.29	33.54	33.74	2,923,768	-0.56(-1.65%)
Oct 15, 2004	34.50	34.86	34.15	34.30	2,318,033	+0.13(+0.38%)
Oct 14, 2004	34.55	34.59	34.16	34.17	2,330,987	-0.38(-1.11%)
Oct 13, 2004	35.34	35.34	34.20	34.55	2,345,400	-0.76(-2.14%)
Oct 12, 2004	35.54	35.54	35.13	35.31	1,438,804	-0.43(-1.20%)
Oct 11, 2004	35.74	36.00	35.66	35.74	965,345	+0.04(+0.12%)
Oct 08, 2004	35.70	36.02	35.48	35.69	1,343,382	-0.01(-0.02%)
Oct 07, 2004	36.51	36.51	35.64	35.70	1,917,554	-0.95(-2.59%)
Oct 06, 2004	36.31	36.77	36.05	36.65	1,642,966	+0.46(+1.27%)
Oct 05, 2004	36.34	36.34	35.57	36.19	4,064,631	-0.21(-0.57%)
Oct 04, 2004	36.47	36.63	36.18	36.39	1,951,672	-0.07(-0.18%)

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.