Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	28.86	28.94	28.50	28.57	8,773,330	-0.20(-0.68%)
Dec 30, 2004	28.70	28.96	28.45	28.76	9,447,014	-0.10(-0.35%)
Dec 29, 2004	29.17	29.22	28.63	28.86	17,815,748	-0.45(-1.54%)
Dec 28, 2004	29.52	29.60	29.15	29.32	16,301,851	+0.05(+0.16%)
Dec 27, 2004	30.25	30.26	29.14	29.27	18,689,504	-0.75(-2.49%)
Dec 23, 2004	30.04	30.31	29.93	30.02	13,917,463	+0.07(+0.25%)
Dec 22, 2004	29.36	30.07	29.34	29.94	29,181,108	+0.31(+1.05%)
Dec 21, 2004	29.10	29.81	29.03	29.63	19,367,938	+0.70(+2.42%)
Dec 20, 2004	29.32	29.44	28.87	28.93	16,027,568	-0.28(-0.97%)
Dec 17, 2004	29.57	29.63	28.98	29.21	25,954,132	-0.06(-0.21%)
Dec 16, 2004	29.90	30.15	29.12	29.27	20,106,778	-0.60(-2.01%)
Dec 15, 2004	29.51	29.98	29.34	29.87	18,057,526	+0.20(+0.68%)
Dec 14, 2004	29.39	29.75	29.16	29.67	19,555,838	+0.09(+0.32%)
Dec 13, 2004	29.36	29.65	29.23	29.58	13,912,862	+0.40(+1.39%)
Dec 10, 2004	29.35	29.37	28.93	29.17	13,984,253	-0.09(-0.30%)
Dec 09, 2004	28.90	29.48	28.45	29.26	24,947,984	-0.11(-0.39%)
Dec 08, 2004	29.01	29.47	28.99	29.38	17,439,352	+0.50(+1.73%)
Dec 07, 2004	29.33	29.62	28.80	28.88	18,948,796	-0.32(-1.11%)
Dec 06, 2004	29.12	29.65	29.04	29.20	15,397,965	-0.11(-0.37%)
Dec 03, 2004	29.56	30.04	29.28	29.31	24,153,040	-0.08(-0.27%)
Dec 02, 2004	28.82	29.44	28.70	29.39	21,489,026	+0.38(+1.30%)
Dec 01, 2004	28.08	29.10	28.06	29.01	25,600,296	+0.97(+3.46%)
Nov 30, 2004	27.89	28.26	27.87	28.04	15,786,235	+0.02(+0.07%)
Nov 29, 2004	27.86	28.49	27.73	28.02	15,577,555	+0.13(+0.46%)
Nov 26, 2004	28.03	28.23	27.89	27.89	3,936,132	-0.18(-0.62%)
Nov 24, 2004	27.66	28.14	27.56	28.07	13,677,021	+0.63(+2.28%)
Nov 23, 2004	27.63	27.77	27.09	27.44	14,849,846	-0.18(-0.63%)
Nov 22, 2004	26.90	27.69	26.62	27.62	15,743,638	+0.59(+2.17%)
Nov 19, 2004	27.99	28.02	27.03	27.03	14,586,695	-0.75(-2.72%)
Nov 18, 2004	27.48	27.96	27.22	27.79	16,456,951	+0.29(+1.05%)
Nov 17, 2004	27.07	27.72	26.95	27.50	22,193,136	+0.79(+2.95%)
Nov 16, 2004	26.82	26.98	26.56	26.71	16,248,716	-0.37(-1.37%)
Nov 15, 2004	27.13	27.40	26.82	27.08	18,714,438	-0.01(-0.03%)
Nov 12, 2004	27.02	27.15	26.63	27.09	20,274,494	+0.07(+0.27%)
Nov 11, 2004	26.54	27.02	26.37	27.01	18,756,294	+0.84(+3.22%)
Nov 10, 2004	26.17	26.55	26.03	26.17	20,821,872	-0.11(-0.41%)
Nov 09, 2004	26.14	26.40	26.01	26.28	22,556,176	+0.23(+0.88%)
Nov 08, 2004	25.57	26.11	25.45	26.05	17,833,856	+0.26(+1.02%)
Nov 05, 2004	25.90	26.14	25.57	25.78	32,969,264	+0.13(+0.53%)
Nov 04, 2004	25.79	26.11	25.51	25.65	60,113,732	-1.21(-4.51%)
Nov 03, 2004	27.66	27.82	26.45	26.86	40,172,888	-0.68(-2.47%)
Nov 02, 2004	27.35	27.66	27.13	27.54	23,952,226	+0.22(+0.79%)
Nov 01, 2004	27.63	27.73	27.08	27.33	24,846,612	-0.70(-2.50%)
Oct 29, 2004	27.73	28.40	27.60	28.03	19,326,232	+0.07(+0.27%)
Oct 28, 2004	27.48	28.43	27.25	27.95	17,994,002	+0.32(+1.15%)
Oct 27, 2004	26.97	27.99	26.10	27.64	26,795,086	+1.02(+3.85%)
Oct 26, 2004	26.82	26.89	26.06	26.61	34,717,816	-1.11(-3.99%)
Oct 25, 2004	28.19	28.45	27.54	27.72	23,391,490	-0.58(-2.05%)
Oct 22, 2004	29.87	29.92	28.25	28.30	21,540,826	-1.40(-4.72%)
Oct 21, 2004	29.32	29.78	28.84	29.70	16,825,332	+0.45(+1.54%)
Oct 20, 2004	28.72	29.44	28.67	29.25	18,536,482	+0.41(+1.43%)
Oct 19, 2004	29.79	29.91	28.80	28.84	23,246,780	-0.54(-1.83%)
Oct 18, 2004	28.37	29.38	28.33	29.38	16,741,623	+0.76(+2.66%)
Oct 15, 2004	28.56	28.83	28.22	28.61	20,181,732	+0.21(+0.74%)
Oct 14, 2004	28.06	28.49	27.96	28.41	15,662,600	+0.41(+1.47%)
Oct 13, 2004	28.26	28.41	27.56	27.99	15,661,710	+0.01(+0.02%)
Oct 12, 2004	27.58	28.06	27.48	27.99	13,375,429	+0.22(+0.80%)
Oct 11, 2004	27.67	27.86	27.57	27.77	8,485,393	+0.20(+0.71%)
Oct 08, 2004	27.81	28.00	27.46	27.57	13,454,389	-0.31(-1.11%)
Oct 07, 2004	28.10	28.29	27.86	27.88	12,643,712	-0.30(-1.05%)
Oct 06, 2004	27.59	28.18	27.28	28.18	17,887,286	+0.42(+1.53%)
Oct 05, 2004	27.38	27.91	27.25	27.75	13,217,657	+0.15(+0.53%)
Oct 04, 2004	27.47	27.95	27.43	27.61	20,396,052	+0.35(+1.30%)

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.