Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	31.71	31.77	31.63	31.64	95,005	-0.07(-0.22%)
Dec 30, 2004	31.48	31.73	31.43	31.71	221,678	+0.11(+0.36%)
Dec 29, 2004	31.70	31.77	31.24	31.60	265,830	+0.02(+0.05%)
Dec 28, 2004	30.97	31.63	30.80	31.58	374,895	+0.55(+1.77%)
Dec 27, 2004	31.48	31.62	30.83	31.03	324,436	-0.48(-1.52%)
Dec 23, 2004	31.51	31.59	31.16	31.51	368,982	+0.12(+0.39%)
Dec 22, 2004	31.33	31.43	31.05	31.39	382,780	+0.28(+0.90%)
Dec 21, 2004	31.42	31.64	30.87	31.11	505,642	-0.33(-1.04%)
Dec 20, 2004	31.68	32.27	31.22	31.44	517,731	-0.24(-0.77%)
Dec 17, 2004	31.22	31.72	31.22	31.68	1,365,288	+0.46(+1.49%)
Dec 16, 2004	30.79	31.61	30.78	31.22	776,072	+0.28(+0.91%)
Dec 15, 2004	30.65	31.18	30.65	30.94	735,599	+0.49(+1.60%)
Dec 14, 2004	30.25	30.61	29.91	30.45	757,807	+0.25(+0.83%)
Dec 13, 2004	29.68	30.40	29.65	30.20	541,516	+0.51(+1.72%)
Dec 10, 2004	29.45	29.85	29.44	29.69	404,330	+0.08(+0.28%)
Dec 09, 2004	29.35	29.78	29.24	29.60	555,444	+0.00(+0.00%)
Dec 08, 2004	29.79	29.82	29.48	29.60	625,746	+0.02(+0.08%)
Dec 07, 2004	30.01	30.20	29.50	29.58	446,248	-0.48(-1.60%)
Dec 06, 2004	30.52	30.60	29.98	30.06	570,950	-0.59(-1.91%)
Dec 03, 2004	30.31	30.69	30.19	30.65	415,631	+0.18(+0.57%)
Dec 02, 2004	30.30	30.54	30.24	30.47	456,234	+0.19(+0.63%)
Dec 01, 2004	30.26	30.68	29.86	30.28	820,092	+0.43(+1.45%)
Nov 30, 2004	30.17	30.17	29.69	29.85	531,792	-0.21(-0.71%)
Nov 29, 2004	30.35	30.55	29.76	30.06	817,727	-0.48(-1.57%)
Nov 26, 2004	30.59	30.59	30.40	30.54	171,745	+0.14(+0.45%)
Nov 24, 2004	30.17	30.48	30.02	30.40	423,909	+0.30(+0.99%)
Nov 23, 2004	29.91	30.27	29.91	30.11	758,201	+0.24(+0.79%)
Nov 22, 2004	29.82	29.98	29.76	29.87	948,605	+0.18(+0.62%)
Nov 19, 2004	29.65	29.76	29.41	29.69	1,720,210	+0.18(+0.59%)
Nov 18, 2004	28.39	29.66	28.39	29.51	1,374,880	+1.09(+3.83%)
Nov 17, 2004	28.01	28.62	28.01	28.42	1,198,799	+0.65(+2.36%)
Nov 16, 2004	28.04	28.27	27.71	27.77	932,048	-0.59(-2.07%)
Nov 15, 2004	28.58	28.75	28.35	28.36	573,578	-0.14(-0.51%)
Nov 12, 2004	28.61	28.77	28.00	28.50	1,138,484	-0.05(-0.16%)
Nov 11, 2004	28.68	28.99	28.43	28.55	889,211	+0.05(+0.19%)
Nov 10, 2004	28.79	28.99	28.49	28.49	623,118	-0.30(-1.06%)
Nov 09, 2004	29.03	29.03	28.56	28.80	342,438	-0.20(-0.68%)
Nov 08, 2004	28.96	29.07	28.85	28.99	365,303	-0.02(-0.08%)
Nov 05, 2004	28.92	29.02	28.52	29.02	495,261	+0.48(+1.68%)
Nov 04, 2004	27.87	28.64	27.85	28.54	710,633	+0.67(+2.39%)
Nov 03, 2004	27.68	28.19	27.68	27.87	585,405	+0.32(+1.17%)
Nov 02, 2004	27.28	27.80	27.16	27.55	543,749	+0.24(+0.86%)
Nov 01, 2004	27.31	27.45	27.14	27.31	386,590	-0.01(-0.04%)
Oct 29, 2004	27.16	27.44	27.07	27.32	242,046	+0.17(+0.63%)
Oct 28, 2004	27.28	27.30	27.02	27.15	292,242	-0.35(-1.26%)
Oct 27, 2004	27.25	27.59	27.21	27.50	398,679	+0.29(+1.06%)
Oct 26, 2004	27.28	27.32	26.90	27.21	698,806	-0.07(-0.27%)
Oct 25, 2004	27.74	27.74	27.17	27.28	650,844	-0.50(-1.81%)
Oct 22, 2004	26.64	27.94	26.64	27.78	876,202	+1.15(+4.31%)
Oct 21, 2004	27.04	27.04	25.57	26.64	1,718,633	-0.44(-1.62%)
Oct 20, 2004	27.68	27.72	26.81	27.07	692,367	-0.61(-2.20%)
Oct 19, 2004	27.40	27.76	27.26	27.68	965,557	+0.57(+2.09%)
Oct 18, 2004	28.35	28.35	26.92	27.11	2,045,566	-2.79(-9.34%)
Oct 15, 2004	29.72	30.05	29.53	29.91	201,573	+0.19(+0.63%)
Oct 14, 2004	29.93	30.04	29.52	29.72	196,711	-0.24(-0.81%)
Oct 13, 2004	30.17	30.30	29.83	29.96	261,231	-0.13(-0.42%)
Oct 12, 2004	30.40	30.40	30.02	30.09	327,064	-0.34(-1.11%)
Oct 11, 2004	30.63	30.76	30.25	30.43	223,912	-0.24(-0.78%)
Oct 08, 2004	31.06	31.06	30.67	30.67	226,540	-0.42(-1.35%)
Oct 07, 2004	31.62	31.62	31.06	31.09	259,128	-0.45(-1.42%)
Oct 06, 2004	31.39	31.64	31.38	31.54	224,438	-0.03(-0.10%)
Oct 05, 2004	31.71	31.73	31.35	31.57	421,412	-0.14(-0.44%)
Oct 04, 2004	31.73	32.00	31.68	31.71	193,295	+0.14(+0.45%)

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.