Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	30.46	30.54	30.30	30.30	439,233	-0.16(-0.52%)
Dec 30, 2004	30.59	30.72	30.32	30.46	270,461	-0.02(-0.06%)
Dec 29, 2004	30.28	30.62	30.21	30.48	319,433	+0.30(+0.98%)
Dec 28, 2004	29.65	30.37	29.65	30.18	319,635	+0.48(+1.63%)
Dec 27, 2004	29.65	29.79	29.37	29.70	298,387	+0.01(+0.03%)
Dec 23, 2004	29.62	29.85	29.55	29.69	499,235	-0.04(-0.13%)
Dec 22, 2004	29.13	29.95	29.12	29.73	792,968	+0.73(+2.52%)
Dec 21, 2004	28.91	29.07	28.66	29.00	681,060	+0.08(+0.27%)
Dec 20, 2004	29.06	29.15	28.80	28.92	493,063	-0.22(-0.75%)
Dec 17, 2004	28.86	29.14	28.72	29.14	799,241	+0.28(+0.96%)
Dec 16, 2004	28.95	29.01	28.67	28.86	603,554	-0.06(-0.21%)
Dec 15, 2004	28.86	29.05	28.64	28.92	730,538	-0.27(-0.91%)
Dec 14, 2004	28.46	29.30	28.36	29.18	1,175,742	+0.70(+2.46%)
Dec 13, 2004	28.53	28.58	28.02	28.48	775,767	-0.15(-0.52%)
Dec 10, 2004	29.16	29.16	28.45	28.63	1,108,860	-0.71(-2.43%)
Dec 09, 2004	29.03	29.35	28.65	29.34	485,069	+0.32(+1.09%)
Dec 08, 2004	29.28	29.48	28.86	29.03	506,621	-0.38(-1.28%)
Dec 07, 2004	29.57	29.94	29.33	29.40	555,492	-0.20(-0.67%)
Dec 06, 2004	29.75	29.78	29.31	29.60	607,095	-0.10(-0.33%)
Dec 03, 2004	29.42	29.74	29.42	29.70	570,265	+0.01(+0.03%)
Dec 02, 2004	29.64	29.81	29.23	29.69	889,699	+0.04(+0.13%)
Dec 01, 2004	29.06	29.82	28.96	29.65	727,806	+0.83(+2.88%)
Nov 30, 2004	28.86	29.08	28.63	28.82	377,006	-0.10(-0.34%)
Nov 29, 2004	29.16	29.20	28.80	28.92	458,458	-0.24(-0.81%)
Nov 26, 2004	29.02	29.18	28.95	29.16	148,536	+0.13(+0.44%)
Nov 24, 2004	29.14	29.29	28.79	29.03	457,851	+0.08(+0.27%)
Nov 23, 2004	28.86	29.06	28.64	28.95	468,981	-0.04(-0.14%)
Nov 22, 2004	29.04	29.13	28.72	28.99	747,335	-0.05(-0.17%)
Nov 19, 2004	29.37	29.48	28.95	29.04	512,894	-0.32(-1.08%)
Nov 18, 2004	29.50	29.60	29.21	29.35	512,591	-0.30(-1.00%)
Nov 17, 2004	29.57	29.95	29.51	29.65	597,180	+0.19(+0.64%)
Nov 16, 2004	29.59	29.75	29.26	29.46	624,904	-0.13(-0.43%)
Nov 15, 2004	29.54	29.78	29.50	29.59	578,461	+0.04(+0.13%)
Nov 12, 2004	29.95	29.98	29.44	29.55	456,839	-0.48(-1.61%)
Nov 11, 2004	29.55	30.10	29.45	30.03	480,314	+0.48(+1.64%)
Nov 10, 2004	28.66	29.75	28.46	29.55	763,726	+1.09(+3.82%)
Nov 09, 2004	28.32	28.47	27.93	28.46	621,059	+0.01(+0.03%)
Nov 08, 2004	28.78	28.98	28.41	28.45	576,639	-0.45(-1.57%)
Nov 05, 2004	28.94	29.31	28.66	28.91	736,204	+0.36(+1.25%)
Nov 04, 2004	28.46	28.81	28.11	28.55	551,951	+0.06(+0.21%)
Nov 03, 2004	28.66	28.66	28.05	28.49	337,545	+0.16(+0.56%)
Nov 02, 2004	28.46	28.62	28.02	28.33	273,496	+0.01(+0.03%)
Nov 01, 2004	28.32	28.40	27.97	28.32	335,622	-0.04(-0.14%)
Oct 29, 2004	28.66	28.66	27.18	28.36	1,124,038	-0.42(-1.44%)
Oct 28, 2004	28.36	29.06	28.17	28.78	767,065	+0.37(+1.29%)
Oct 27, 2004	27.72	28.52	27.38	28.41	493,063	+0.89(+3.23%)
Oct 26, 2004	26.91	27.52	26.50	27.52	514,817	+0.77(+2.88%)
Oct 25, 2004	26.19	27.06	26.09	26.75	642,813	+0.18(+0.67%)
Oct 22, 2004	26.68	26.99	26.45	26.58	312,047	-0.17(-0.63%)
Oct 21, 2004	26.54	26.93	26.29	26.74	426,383	-0.04(-0.15%)
Oct 20, 2004	26.64	26.99	26.44	26.78	541,731	+0.23(+0.86%)
Oct 19, 2004	26.90	27.30	26.44	26.56	493,771	-0.35(-1.29%)
Oct 18, 2004	27.08	27.08	26.53	26.90	338,051	-0.28(-1.02%)
Oct 15, 2004	26.65	27.47	26.59	27.18	470,600	+0.51(+1.93%)
Oct 14, 2004	27.28	27.29	26.23	26.66	1,045,419	-0.80(-2.91%)
Oct 13, 2004	28.05	28.07	27.20	27.47	375,286	-0.58(-2.08%)
Oct 12, 2004	28.18	28.32	27.91	28.05	545,475	-0.38(-1.32%)
Oct 11, 2004	28.17	28.79	28.02	28.42	471,814	+0.07(+0.24%)
Oct 08, 2004	28.12	28.61	28.11	28.35	483,551	+0.03(+0.10%)
Oct 07, 2004	28.73	28.80	28.27	28.32	661,026	-0.36(-1.24%)
Oct 06, 2004	28.66	29.05	28.41	28.68	734,383	-0.55(-1.89%)
Oct 05, 2004	29.68	29.68	28.97	29.23	374,375	-0.34(-1.14%)
Oct 04, 2004	29.60	30.24	29.42	29.57	875,533	+0.06(+0.20%)

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.