Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	31.22	31.34	30.99	31.12	180,060	-0.04(-0.14%)
Dec 30, 2004	30.93	31.31	30.90	31.17	213,948	+0.21(+0.68%)
Dec 29, 2004	31.24	31.28	30.93	30.95	218,321	-0.31(-0.98%)
Dec 28, 2004	30.93	31.26	30.93	31.26	177,718	+0.36(+1.18%)
Dec 27, 2004	31.02	31.06	30.72	30.90	150,232	-0.10(-0.31%)
Dec 23, 2004	30.90	31.19	30.90	30.99	218,321	+0.06(+0.21%)
Dec 22, 2004	30.54	30.93	30.54	30.93	215,198	+0.25(+0.81%)
Dec 21, 2004	30.38	30.73	30.38	30.68	378,080	+0.33(+1.08%)
Dec 20, 2004	30.35	30.45	30.22	30.35	405,565	+0.03(+0.11%)
Dec 17, 2004	30.22	30.32	30.16	30.32	463,972	+0.08(+0.25%)
Dec 16, 2004	30.17	30.30	30.08	30.24	865,321	+0.07(+0.23%)
Dec 15, 2004	30.19	30.29	30.10	30.17	385,108	-0.03(-0.11%)
Dec 14, 2004	30.27	30.32	30.13	30.20	365,118	-0.06(-0.21%)
Dec 13, 2004	30.06	30.28	30.06	30.27	201,455	+0.22(+0.75%)
Dec 10, 2004	29.74	30.12	29.58	30.04	288,284	+0.31(+1.06%)
Dec 09, 2004	29.78	29.79	29.65	29.73	387,138	-0.07(-0.24%)
Dec 08, 2004	29.97	29.99	29.80	29.80	403,535	-0.17(-0.56%)
Dec 07, 2004	30.44	30.44	29.97	29.97	276,728	-0.47(-1.54%)
Dec 06, 2004	30.64	30.67	30.28	30.44	461,473	-0.30(-0.98%)
Dec 03, 2004	31.18	31.22	30.73	30.74	225,349	-0.49(-1.56%)
Dec 02, 2004	31.25	31.50	31.19	31.22	218,946	-0.06(-0.18%)
Dec 01, 2004	30.74	31.40	30.74	31.28	292,657	+0.60(+1.96%)
Nov 30, 2004	30.90	30.90	30.65	30.68	465,690	-0.19(-0.60%)
Nov 29, 2004	30.74	30.97	30.51	30.86	341,693	+0.00(+0.00%)
Nov 26, 2004	30.80	30.88	30.72	30.86	116,812	+0.10(+0.31%)
Nov 24, 2004	30.80	30.99	30.74	30.77	213,324	-0.01(-0.04%)
Nov 23, 2004	30.84	30.92	30.61	30.78	239,404	-0.03(-0.08%)
Nov 22, 2004	30.78	30.93	30.77	30.81	193,178	+0.02(+0.06%)
Nov 19, 2004	31.24	31.34	30.78	30.79	278,914	-0.42(-1.33%)
Nov 18, 2004	31.12	31.21	31.04	31.20	290,002	+0.08(+0.27%)
Nov 17, 2004	31.12	31.44	31.06	31.12	328,419	+0.06(+0.21%)
Nov 16, 2004	31.09	31.26	31.03	31.06	287,659	+0.00(+0.00%)
Nov 15, 2004	31.29	31.29	31.06	31.06	258,768	-0.16(-0.51%)
Nov 12, 2004	30.91	31.27	30.75	31.22	267,201	+0.33(+1.06%)
Nov 11, 2004	30.51	30.90	30.51	30.89	206,609	+0.38(+1.24%)
Nov 10, 2004	30.42	30.69	30.35	30.51	337,633	+0.03(+0.10%)
Nov 09, 2004	30.40	30.52	30.20	30.48	354,811	+0.11(+0.36%)
Nov 08, 2004	30.67	30.67	30.35	30.37	291,563	-0.26(-0.86%)
Nov 05, 2004	30.70	30.74	30.50	30.63	427,741	+0.03(+0.08%)
Nov 04, 2004	30.42	30.64	30.28	30.61	450,229	+0.22(+0.74%)
Nov 03, 2004	30.29	30.58	30.29	30.38	446,169	+0.24(+0.81%)
Nov 02, 2004	30.49	30.49	30.01	30.14	549,708	-0.35(-1.16%)
Nov 01, 2004	31.28	31.31	30.44	30.49	589,530	-0.88(-2.82%)
Oct 29, 2004	30.54	31.38	30.54	31.38	474,279	+0.86(+2.83%)
Oct 28, 2004	30.10	30.54	30.08	30.51	463,660	+0.42(+1.38%)
Oct 27, 2004	29.97	30.13	29.84	30.10	355,592	+0.16(+0.53%)
Oct 26, 2004	29.71	30.02	29.48	29.94	161,476	+0.26(+0.88%)
Oct 25, 2004	29.51	29.71	29.39	29.67	276,571	+0.13(+0.43%)
Oct 22, 2004	29.97	29.97	29.53	29.55	274,229	-0.56(-1.87%)
Oct 21, 2004	29.90	30.15	29.80	30.11	198,644	+0.12(+0.41%)
Oct 20, 2004	30.03	30.06	29.76	29.99	133,366	-0.06(-0.21%)
Oct 19, 2004	30.24	30.40	29.99	30.05	96,667	-0.20(-0.66%)
Oct 18, 2004	30.06	30.31	29.95	30.25	129,618	+0.15(+0.49%)
Oct 15, 2004	29.58	30.22	29.58	30.10	128,994	+0.52(+1.75%)
Oct 14, 2004	30.00	30.07	29.58	29.58	103,382	-0.42(-1.39%)
Oct 13, 2004	30.35	30.38	29.93	30.00	124,152	-0.35(-1.16%)
Oct 12, 2004	30.22	30.38	30.01	30.35	149,764	+0.10(+0.34%)
Oct 11, 2004	30.19	30.35	30.19	30.25	124,777	+0.02(+0.06%)
Oct 08, 2004	30.24	30.35	30.13	30.23	286,410	-0.01(-0.02%)
Oct 07, 2004	30.29	30.44	30.19	30.24	202,548	-0.12(-0.38%)
Oct 06, 2004	30.06	30.39	30.06	30.35	104,944	+0.26(+0.85%)
Oct 05, 2004	30.12	30.16	30.04	30.10	205,359	-0.03(-0.08%)
Oct 04, 2004	30.03	30.13	29.96	30.12	232,220	+0.19(+0.64%)

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.