Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	39.95	40.22	39.55	39.62	199,097	-0.23(-0.57%)
Dec 30, 2004	40.08	40.43	39.63	39.85	225,377	-0.22(-0.55%)
Dec 29, 2004	40.20	40.28	39.95	40.07	276,360	-0.13(-0.33%)
Dec 28, 2004	39.51	40.20	39.29	40.20	418,167	+0.69(+1.76%)
Dec 27, 2004	39.38	40.62	38.90	39.51	444,132	+0.29(+0.75%)
Dec 23, 2004	39.16	39.45	39.01	39.21	324,190	+0.06(+0.15%)
Dec 22, 2004	39.34	39.78	38.96	39.16	556,400	-0.18(-0.46%)
Dec 21, 2004	37.77	39.42	36.91	39.34	1,071,594	+2.25(+6.05%)
Dec 20, 2004	36.13	37.10	35.92	37.09	977,722	+1.60(+4.50%)
Dec 17, 2004	35.06	35.49	34.72	35.49	407,761	+0.22(+0.62%)
Dec 16, 2004	35.51	36.05	35.20	35.27	319,985	-0.24(-0.67%)
Dec 15, 2004	35.77	35.79	35.16	35.51	347,842	-0.12(-0.35%)
Dec 14, 2004	35.44	35.70	35.39	35.64	308,002	+0.20(+0.56%)
Dec 13, 2004	35.63	35.87	35.20	35.44	438,666	+0.15(+0.43%)
Dec 10, 2004	34.63	35.54	34.45	35.28	259,541	+0.50(+1.45%)
Dec 09, 2004	34.82	35.01	34.35	34.78	195,102	-0.19(-0.54%)
Dec 08, 2004	34.39	35.10	34.29	34.97	399,246	+0.12(+0.35%)
Dec 07, 2004	35.72	35.95	34.84	34.85	317,147	-0.82(-2.29%)
Dec 06, 2004	36.20	36.33	35.26	35.66	311,996	-0.36(-1.00%)
Dec 03, 2004	35.48	36.05	35.14	36.03	349,419	+0.74(+2.10%)
Dec 02, 2004	35.44	35.86	35.28	35.28	437,825	-0.17(-0.48%)
Dec 01, 2004	34.98	35.54	34.72	35.45	515,509	+0.49(+1.39%)
Nov 30, 2004	34.86	35.20	34.85	34.97	276,465	+0.14(+0.41%)
Nov 29, 2004	34.58	35.13	34.17	34.83	397,038	+0.46(+1.33%)
Nov 26, 2004	34.43	34.96	34.35	34.37	133,187	+0.18(+0.53%)
Nov 24, 2004	34.15	34.44	33.95	34.19	409,232	+0.42(+1.24%)
Nov 23, 2004	34.01	34.35	33.52	33.77	505,522	-0.10(-0.28%)
Nov 22, 2004	34.33	34.33	33.07	33.87	653,742	-0.47(-1.36%)
Nov 19, 2004	34.87	34.92	34.29	34.33	337,645	-0.54(-1.56%)
Nov 18, 2004	34.94	35.15	34.72	34.87	212,237	-0.11(-0.33%)
Nov 17, 2004	35.19	35.43	34.66	34.99	357,723	+0.03(+0.08%)
Nov 16, 2004	35.42	35.42	34.94	34.96	325,662	-0.46(-1.29%)
Nov 15, 2004	35.53	35.67	35.31	35.42	358,459	-0.16(-0.45%)
Nov 12, 2004	35.46	35.63	35.07	35.58	416,170	+0.11(+0.32%)
Nov 11, 2004	34.95	35.60	34.85	35.46	395,777	+0.51(+1.47%)
Nov 10, 2004	35.29	35.76	34.90	34.95	452,542	+0.08(+0.22%)
Nov 09, 2004	35.15	35.20	34.29	34.87	477,560	-0.13(-0.38%)
Nov 08, 2004	34.63	35.30	34.41	35.01	831,079	+0.79(+2.31%)
Nov 05, 2004	34.47	34.82	33.68	34.22	696,841	-0.03(-0.08%)
Nov 04, 2004	32.83	34.41	32.83	34.25	988,654	+1.84(+5.66%)
Nov 03, 2004	32.45	32.72	32.23	32.41	395,672	+0.63(+1.98%)
Nov 02, 2004	31.63	32.58	31.60	31.78	720,073	-0.14(-0.45%)
Nov 01, 2004	31.95	32.07	31.63	31.93	487,967	+0.07(+0.21%)
Oct 29, 2004	31.98	32.16	31.66	31.86	457,482	-0.12(-0.39%)
Oct 28, 2004	31.63	32.15	31.46	31.98	1,059,085	+0.87(+2.78%)
Oct 27, 2004	28.06	31.82	28.06	31.12	3,328,103	+3.53(+12.79%)
Oct 26, 2004	27.88	28.03	27.55	27.59	704,830	-0.29(-1.06%)
Oct 25, 2004	27.78	28.23	27.35	27.88	548,832	+0.06(+0.21%)
Oct 22, 2004	28.92	28.96	27.82	27.83	826,559	-0.95(-3.31%)
Oct 21, 2004	28.59	28.89	28.44	28.78	417,011	+0.25(+0.87%)
Oct 20, 2004	28.97	28.97	28.14	28.53	460,321	-0.43(-1.48%)
Oct 19, 2004	29.01	29.44	28.90	28.96	630,090	-0.04(-0.13%)
Oct 18, 2004	28.51	29.00	28.39	29.00	596,872	+0.58(+2.04%)
Oct 15, 2004	27.50	28.52	27.50	28.42	722,175	+1.15(+4.22%)
Oct 14, 2004	27.54	27.65	27.21	27.26	432,043	-0.18(-0.66%)
Oct 13, 2004	26.78	27.59	26.78	27.44	685,383	+0.78(+2.93%)
Oct 12, 2004	26.40	26.74	26.02	26.66	246,611	+0.27(+1.01%)
Oct 11, 2004	26.87	26.90	26.36	26.40	339,538	-0.33(-1.25%)
Oct 08, 2004	26.68	27.00	26.68	26.73	345,740	-0.04(-0.14%)
Oct 07, 2004	26.83	26.99	26.45	26.77	402,820	-0.06(-0.21%)
Oct 06, 2004	26.59	26.86	26.53	26.83	273,627	+0.24(+0.89%)
Oct 05, 2004	26.83	26.87	26.46	26.59	352,783	-0.05(-0.18%)
Oct 04, 2004	26.73	26.94	26.50	26.64	471,463	+0.00(+0.00%)

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.