Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	30.53	30.61	30.41	30.45	5,075,631	-0.13(-0.42%)
Dec 30, 2004	30.59	30.70	30.49	30.58	4,713,366	+0.09(+0.28%)
Dec 29, 2004	30.35	30.60	30.34	30.49	6,789,263	-0.03(-0.09%)
Dec 28, 2004	30.18	30.64	30.16	30.52	6,290,992	+0.43(+1.44%)
Dec 27, 2004	30.29	30.54	30.02	30.09	6,353,732	-0.21(-0.68%)
Dec 23, 2004	30.29	30.52	30.24	30.29	5,004,750	+0.00(+0.00%)
Dec 22, 2004	30.07	30.39	29.95	30.29	7,221,005	+0.29(+0.97%)
Dec 21, 2004	29.67	30.04	29.58	30.00	7,728,540	+0.27(+0.91%)
Dec 20, 2004	30.32	30.32	29.72	29.73	7,880,969	-0.20(-0.67%)
Dec 17, 2004	30.28	30.39	29.91	29.93	12,409,905	-0.41(-1.36%)
Dec 16, 2004	30.27	30.39	29.97	30.34	10,260,180	+0.07(+0.24%)
Dec 15, 2004	30.46	30.46	30.15	30.27	6,960,641	-0.11(-0.38%)
Dec 14, 2004	30.42	30.49	30.17	30.39	7,278,973	-0.08(-0.26%)
Dec 13, 2004	30.46	30.54	30.08	30.46	6,450,158	+0.09(+0.28%)
Dec 10, 2004	30.60	30.66	30.30	30.38	6,485,107	-0.18(-0.58%)
Dec 09, 2004	30.32	30.63	30.07	30.56	8,226,811	+0.24(+0.78%)
Dec 08, 2004	29.92	30.43	29.89	30.32	8,272,568	+0.56(+1.89%)
Dec 07, 2004	29.78	30.19	29.73	29.76	8,913,303	-0.16(-0.55%)
Dec 06, 2004	29.63	30.05	29.63	29.92	7,035,873	+0.15(+0.50%)
Dec 03, 2004	29.82	30.12	29.69	29.77	8,764,103	-0.26(-0.85%)
Dec 02, 2004	30.12	30.41	29.56	30.03	11,801,453	-0.09(-0.31%)
Dec 01, 2004	29.89	30.33	29.85	30.12	12,136,066	+0.38(+1.27%)
Nov 30, 2004	30.28	30.56	29.75	29.75	13,816,574	-0.91(-2.97%)
Nov 29, 2004	30.86	30.98	30.35	30.66	10,245,162	-0.24(-0.78%)
Nov 26, 2004	30.82	31.13	30.81	30.90	2,955,942	-0.04(-0.14%)
Nov 24, 2004	30.98	31.21	30.86	30.94	6,628,272	-0.07(-0.23%)
Nov 23, 2004	30.79	31.04	30.64	31.01	8,505,844	+0.21(+0.69%)
Nov 22, 2004	30.44	30.93	30.32	30.80	9,787,454	+0.38(+1.24%)
Nov 19, 2004	30.61	30.62	30.39	30.42	12,510,121	-0.08(-0.26%)
Nov 18, 2004	30.12	30.56	29.97	30.50	13,083,203	+0.38(+1.25%)
Nov 17, 2004	30.53	30.85	30.05	30.12	16,605,631	-0.51(-1.67%)
Nov 16, 2004	31.54	31.56	30.39	30.64	23,222,114	-0.56(-1.80%)
Nov 15, 2004	30.72	31.34	30.54	31.20	14,016,585	+0.41(+1.32%)
Nov 12, 2004	30.52	30.81	30.46	30.79	9,079,768	+0.32(+1.05%)
Nov 11, 2004	30.19	30.54	29.99	30.47	8,146,246	+0.54(+1.81%)
Nov 10, 2004	30.06	30.24	29.93	29.93	7,428,735	-0.04(-0.12%)
Nov 09, 2004	30.14	30.32	29.81	29.97	6,914,463	-0.28(-0.92%)
Nov 08, 2004	30.07	30.46	29.99	30.24	8,249,970	+0.11(+0.38%)
Nov 05, 2004	29.88	30.42	29.85	30.13	11,013,201	+0.25(+0.83%)
Nov 04, 2004	29.36	29.92	29.25	29.88	9,385,608	+0.52(+1.77%)
Nov 03, 2004	29.85	29.85	29.07	29.36	10,080,100	+0.05(+0.17%)
Nov 02, 2004	29.11	29.61	29.11	29.31	8,346,537	+0.04(+0.15%)
Nov 01, 2004	29.23	29.70	29.18	29.27	9,980,586	+0.00(+0.00%)
Oct 29, 2004	29.26	29.57	29.08	29.27	11,701,658	-0.06(-0.19%)
Oct 28, 2004	28.90	29.52	28.89	29.32	10,343,833	+0.26(+0.91%)
Oct 27, 2004	28.15	29.10	28.14	29.06	11,769,591	+0.80(+2.82%)
Oct 26, 2004	27.54	28.30	27.49	28.26	8,613,919	+0.71(+2.59%)
Oct 25, 2004	27.71	27.71	27.29	27.55	8,793,297	-0.36(-1.28%)
Oct 22, 2004	28.31	28.46	27.87	27.91	6,147,967	-0.40(-1.41%)
Oct 21, 2004	28.07	28.45	28.07	28.31	6,894,392	+0.18(+0.63%)
Oct 20, 2004	28.31	28.36	28.04	28.13	7,803,912	-0.19(-0.65%)
Oct 19, 2004	28.66	28.83	28.19	28.31	7,783,560	-0.31(-1.10%)
Oct 18, 2004	28.36	28.69	28.24	28.63	9,832,930	+0.26(+0.93%)
Oct 15, 2004	28.15	28.41	27.89	28.36	10,347,062	+0.36(+1.27%)
Oct 14, 2004	28.28	28.41	27.86	28.01	5,565,481	-0.34(-1.21%)
Oct 13, 2004	28.50	28.52	28.21	28.35	7,535,407	-0.04(-0.15%)
Oct 12, 2004	28.32	28.50	27.88	28.39	7,911,286	-0.16(-0.55%)
Oct 11, 2004	28.01	28.65	28.01	28.55	12,473,207	+0.75(+2.69%)
Oct 08, 2004	27.86	28.21	27.58	27.80	8,443,946	-0.19(-0.69%)
Oct 07, 2004	28.32	28.46	27.97	27.99	7,115,596	-0.30(-1.06%)
Oct 06, 2004	28.21	28.36	28.04	28.29	5,649,415	+0.13(+0.46%)
Oct 05, 2004	28.14	28.27	27.93	28.16	8,265,410	-0.08(-0.28%)
Oct 04, 2004	27.97	28.43	27.97	28.24	10,482,226	+0.28(+0.99%)

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.