Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	29.14	29.20	28.96	29.04	108,770	-0.07(-0.23%)
Dec 30, 2004	28.95	29.11	28.88	29.11	238,966	+0.06(+0.20%)
Dec 29, 2004	28.92	29.10	28.79	29.05	204,121	+0.03(+0.09%)
Dec 28, 2004	28.66	29.04	28.55	29.03	577,756	+0.43(+1.50%)
Dec 27, 2004	29.09	29.09	28.57	28.60	343,734	-0.42(-1.46%)
Dec 23, 2004	29.14	29.18	28.94	29.02	507,361	-0.06(-0.20%)
Dec 22, 2004	29.29	29.33	28.92	29.08	439,556	-0.18(-0.61%)
Dec 21, 2004	28.80	29.27	28.77	29.26	929,967	+0.50(+1.74%)
Dec 20, 2004	28.42	28.78	28.31	28.76	677,581	+0.34(+1.21%)
Dec 17, 2004	28.07	28.42	28.00	28.42	934,440	+0.35(+1.24%)
Dec 16, 2004	28.29	28.34	27.96	28.07	1,036,619	-0.19(-0.68%)
Dec 15, 2004	27.99	28.44	27.99	28.26	1,364,344	+0.30(+1.06%)
Dec 14, 2004	27.43	28.07	27.35	27.96	845,210	+0.63(+2.32%)
Dec 13, 2004	27.27	27.46	27.06	27.33	451,092	+0.06(+0.20%)
Dec 10, 2004	27.29	27.36	27.16	27.27	406,595	-0.08(-0.28%)
Dec 09, 2004	26.98	27.38	26.70	27.35	274,752	+0.37(+1.39%)
Dec 08, 2004	26.97	27.03	26.70	26.98	408,714	-0.10(-0.36%)
Dec 07, 2004	26.89	27.22	26.88	27.07	629,081	+0.17(+0.62%)
Dec 06, 2004	26.93	27.06	26.75	26.91	370,574	-0.11(-0.39%)
Dec 03, 2004	26.91	27.18	26.87	27.01	317,601	+0.02(+0.06%)
Dec 02, 2004	26.93	27.25	26.89	27.00	254,740	+0.05(+0.17%)
Dec 01, 2004	26.68	27.00	26.44	26.95	592,824	+0.27(+1.00%)
Nov 30, 2004	27.29	27.29	26.62	26.68	1,038,267	-0.61(-2.23%)
Nov 29, 2004	27.21	27.54	27.14	27.29	390,586	+0.08(+0.30%)
Nov 26, 2004	26.91	27.25	26.91	27.21	146,911	+0.34(+1.25%)
Nov 24, 2004	26.76	26.95	26.72	26.87	354,564	+0.05(+0.19%)
Nov 23, 2004	26.47	26.97	26.33	26.82	835,557	+0.46(+1.76%)
Nov 22, 2004	26.52	26.52	26.27	26.36	968,343	-0.16(-0.61%)
Nov 19, 2004	26.79	26.82	26.33	26.52	573,048	-0.23(-0.86%)
Nov 18, 2004	26.82	26.84	26.69	26.75	618,722	-0.04(-0.14%)
Nov 17, 2004	26.76	26.90	26.72	26.79	908,071	+0.05(+0.19%)
Nov 16, 2004	26.92	26.98	26.47	26.74	696,415	-0.14(-0.54%)
Nov 15, 2004	26.98	27.01	26.78	26.88	215,187	-0.10(-0.36%)
Nov 12, 2004	26.82	27.12	26.65	26.98	298,531	+0.13(+0.49%)
Nov 11, 2004	26.47	26.97	26.39	26.85	886,411	+0.39(+1.46%)
Nov 10, 2004	26.37	26.46	26.25	26.46	477,226	+0.09(+0.35%)
Nov 09, 2004	26.56	26.87	26.21	26.37	806,834	-0.10(-0.39%)
Nov 08, 2004	26.40	26.61	26.17	26.47	692,178	+0.07(+0.26%)
Nov 05, 2004	26.08	26.54	25.93	26.40	714,073	+0.64(+2.49%)
Nov 04, 2004	25.21	25.83	25.17	25.76	691,236	+0.46(+1.83%)
Nov 03, 2004	25.19	25.30	25.06	25.30	644,149	+0.29(+1.17%)
Nov 02, 2004	25.06	25.37	24.87	25.00	654,744	+0.01(+0.03%)
Nov 01, 2004	25.06	25.27	24.92	25.00	671,459	-0.02(-0.08%)
Oct 29, 2004	24.30	25.04	24.25	25.02	650,035	+0.69(+2.83%)
Oct 28, 2004	24.81	25.20	23.70	24.33	1,481,826	-0.26(-1.07%)
Oct 27, 2004	24.45	24.68	24.31	24.59	585,997	+0.15(+0.61%)
Oct 26, 2004	23.83	24.48	23.72	24.44	443,559	+0.55(+2.31%)
Oct 25, 2004	23.76	23.94	23.57	23.89	271,220	+0.04(+0.18%)
Oct 22, 2004	23.85	24.13	23.80	23.85	216,599	+0.00(+0.00%)
Oct 21, 2004	23.93	23.93	23.59	23.85	512,541	-0.15(-0.62%)
Oct 20, 2004	24.02	24.21	23.82	24.00	622,254	+0.08(+0.34%)
Oct 19, 2004	23.46	24.10	23.46	23.92	701,124	+0.45(+1.94%)
Oct 18, 2004	23.36	23.52	23.17	23.46	389,409	+0.10(+0.44%)
Oct 15, 2004	23.19	23.55	23.06	23.36	336,907	+0.13(+0.57%)
Oct 14, 2004	23.39	23.39	23.02	23.23	565,749	-0.25(-1.05%)
Oct 13, 2004	23.13	23.62	22.96	23.48	622,489	+0.35(+1.51%)
Oct 12, 2004	22.94	23.31	22.09	23.13	2,974,953	-1.31(-5.37%)
Oct 11, 2004	24.64	24.66	24.33	24.44	437,202	-0.18(-0.74%)
Oct 08, 2004	25.13	25.14	24.58	24.62	291,703	-0.50(-1.98%)
Oct 07, 2004	25.34	25.36	25.06	25.12	328,431	-0.16(-0.62%)
Oct 06, 2004	25.23	25.29	24.92	25.28	250,267	-0.02(-0.07%)
Oct 05, 2004	25.44	25.57	25.16	25.29	470,163	-0.19(-0.75%)
Oct 04, 2004	25.09	25.68	25.02	25.48	867,106	+0.39(+1.57%)

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.