Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	30.27	30.47	30.11	30.23	728,674	+0.08(+0.28%)
Dec 30, 2004	30.03	30.27	29.89	30.15	687,949	+0.23(+0.76%)
Dec 29, 2004	29.81	30.03	29.63	29.92	751,441	-0.18(-0.59%)
Dec 28, 2004	29.52	30.12	29.52	30.10	578,923	+0.47(+1.60%)
Dec 27, 2004	29.67	29.85	29.38	29.62	626,012	-0.18(-0.62%)
Dec 23, 2004	29.98	30.04	29.72	29.81	569,873	-0.25(-0.82%)
Dec 22, 2004	29.81	30.18	29.65	30.05	1,107,506	+0.37(+1.26%)
Dec 21, 2004	29.17	29.81	29.13	29.68	1,669,461	-0.16(-0.55%)
Dec 20, 2004	30.02	30.16	29.69	29.84	1,427,088	-0.18(-0.59%)
Dec 17, 2004	29.31	30.05	29.21	30.02	3,687,493	+0.53(+1.80%)
Dec 16, 2004	29.74	29.77	28.87	29.49	1,658,714	-0.07(-0.24%)
Dec 15, 2004	29.76	30.15	29.16	29.56	1,562,839	-0.20(-0.67%)
Dec 14, 2004	29.28	29.77	29.10	29.76	1,679,925	+0.62(+2.14%)
Dec 13, 2004	28.78	29.19	28.78	29.14	1,195,320	+0.42(+1.45%)
Dec 10, 2004	29.11	29.11	28.32	28.72	918,585	+0.12(+0.42%)
Dec 09, 2004	28.07	28.61	28.02	28.60	1,079,507	+0.46(+1.63%)
Dec 08, 2004	28.03	28.29	27.95	28.14	1,639,341	-0.20(-0.70%)
Dec 07, 2004	28.81	28.94	28.34	28.34	1,471,490	-0.47(-1.64%)
Dec 06, 2004	28.85	28.89	28.61	28.81	1,369,818	-0.21(-0.73%)
Dec 03, 2004	29.35	29.50	28.70	29.02	1,366,424	-0.11(-0.39%)
Dec 02, 2004	29.01	29.15	28.68	29.14	1,373,918	+0.13(+0.46%)
Dec 01, 2004	28.75	29.15	28.74	29.00	1,697,318	+0.42(+1.46%)
Nov 30, 2004	28.39	28.64	28.39	28.58	1,242,833	+0.01(+0.05%)
Nov 29, 2004	28.50	28.63	28.29	28.57	1,426,239	+0.16(+0.55%)
Nov 26, 2004	28.36	28.51	28.17	28.41	322,975	-0.01(-0.05%)
Nov 24, 2004	28.22	28.48	28.11	28.43	1,257,398	+0.42(+1.49%)
Nov 23, 2004	27.89	28.05	27.62	28.01	2,583,521	+0.12(+0.43%)
Nov 22, 2004	27.58	27.97	27.57	27.89	1,775,092	+0.32(+1.15%)
Nov 19, 2004	27.54	27.62	27.46	27.57	2,490,616	+0.04(+0.13%)
Nov 18, 2004	27.30	27.54	27.25	27.54	1,773,113	+0.17(+0.62%)
Nov 17, 2004	27.56	27.66	27.22	27.37	1,879,593	-0.01(-0.05%)
Nov 16, 2004	27.40	27.54	27.22	27.38	2,483,687	-0.40(-1.45%)
Nov 15, 2004	27.86	28.16	27.74	27.78	1,937,005	+0.06(+0.23%)
Nov 12, 2004	27.84	27.93	27.16	27.72	2,392,479	-0.13(-0.48%)
Nov 11, 2004	27.69	28.00	27.69	27.86	1,153,322	+0.17(+0.61%)
Nov 10, 2004	28.03	28.07	27.68	27.69	1,211,017	-0.17(-0.61%)
Nov 09, 2004	27.93	28.18	27.86	27.86	1,561,001	+0.11(+0.38%)
Nov 08, 2004	27.72	27.91	27.64	27.75	1,113,021	+0.11(+0.38%)
Nov 05, 2004	27.59	28.05	27.51	27.64	1,605,403	+0.05(+0.18%)
Nov 04, 2004	27.23	27.79	27.13	27.59	2,071,483	+0.37(+1.35%)
Nov 03, 2004	27.55	27.86	27.13	27.23	1,609,645	+0.39(+1.45%)
Nov 02, 2004	27.05	27.35	26.70	26.84	1,900,804	-0.23(-0.86%)
Nov 01, 2004	27.01	27.30	26.67	27.07	1,619,120	+0.16(+0.58%)
Oct 29, 2004	26.87	27.11	26.55	26.92	2,522,433	+0.06(+0.21%)
Oct 28, 2004	26.24	26.98	26.09	26.86	2,675,012	+0.62(+2.37%)
Oct 27, 2004	26.12	26.50	25.68	26.24	2,884,720	-0.06(-0.21%)
Oct 26, 2004	25.81	26.60	25.74	26.29	5,076,542	+1.69(+6.87%)
Oct 25, 2004	24.89	25.07	24.45	24.60	3,392,657	+0.17(+0.69%)
Oct 22, 2004	23.90	24.96	23.85	24.43	5,569,631	+0.38(+1.59%)
Oct 21, 2004	24.05	24.46	23.69	24.05	3,980,914	+0.01(+0.03%)
Oct 20, 2004	22.98	24.29	22.74	24.04	6,334,931	+0.60(+2.56%)
Oct 19, 2004	24.75	24.76	22.49	23.44	13,134,104	-1.58(-6.30%)
Oct 18, 2004	24.74	25.27	24.50	25.02	5,056,038	+0.28(+1.14%)
Oct 15, 2004	25.10	25.10	23.30	24.74	15,388,428	-1.05(-4.09%)
Oct 14, 2004	28.36	28.39	25.21	25.79	10,649,851	-2.72(-9.53%)
Oct 13, 2004	28.82	28.90	28.43	28.51	1,496,943	-0.04(-0.15%)
Oct 12, 2004	28.61	28.67	28.36	28.55	1,564,112	-0.09(-0.32%)
Oct 11, 2004	28.64	29.00	28.60	28.64	1,743,276	-0.38(-1.32%)
Oct 08, 2004	29.37	29.50	28.89	29.02	1,364,585	-0.49(-1.65%)
Oct 07, 2004	29.90	29.91	29.45	29.51	1,317,638	-0.39(-1.30%)
Oct 06, 2004	29.90	30.12	29.69	29.90	1,194,189	+0.00(+0.00%)
Oct 05, 2004	29.95	30.01	29.83	29.90	1,823,030	-0.06(-0.21%)
Oct 04, 2004	29.06	30.36	29.06	29.96	4,248,882	+0.90(+3.09%)

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.