Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	30.27	30.47	30.12	30.24	728,494	+0.08(+0.28%)
Dec 30, 2004	30.04	30.27	29.89	30.15	687,778	+0.23(+0.76%)
Dec 29, 2004	29.81	30.04	29.64	29.93	751,255	-0.18(-0.59%)
Dec 28, 2004	29.53	30.13	29.53	30.10	578,780	+0.47(+1.60%)
Dec 27, 2004	29.68	29.86	29.39	29.63	625,857	-0.18(-0.62%)
Dec 23, 2004	29.99	30.05	29.73	29.81	569,732	-0.25(-0.82%)
Dec 22, 2004	29.82	30.18	29.66	30.06	1,107,231	+0.37(+1.26%)
Dec 21, 2004	29.18	29.82	29.14	29.69	1,669,047	-0.16(-0.55%)
Dec 20, 2004	30.03	30.17	29.69	29.85	1,426,734	-0.18(-0.59%)
Dec 17, 2004	29.32	30.06	29.21	30.03	3,686,578	+0.53(+1.80%)
Dec 16, 2004	29.74	29.77	28.88	29.50	1,658,303	-0.07(-0.24%)
Dec 15, 2004	29.77	30.16	29.16	29.57	1,562,452	-0.20(-0.67%)
Dec 14, 2004	29.28	29.78	29.11	29.77	1,679,509	+0.62(+2.14%)
Dec 13, 2004	28.79	29.20	28.79	29.14	1,195,024	+0.42(+1.45%)
Dec 10, 2004	29.12	29.12	28.33	28.73	918,357	+0.12(+0.42%)
Dec 09, 2004	28.08	28.61	28.03	28.61	1,079,240	+0.46(+1.63%)
Dec 08, 2004	28.03	28.29	27.95	28.15	1,638,935	-0.20(-0.70%)
Dec 07, 2004	28.82	28.94	28.34	28.34	1,471,125	-0.47(-1.64%)
Dec 06, 2004	28.86	28.90	28.62	28.82	1,369,478	-0.21(-0.73%)
Dec 03, 2004	29.36	29.51	28.70	29.03	1,366,085	-0.11(-0.39%)
Dec 02, 2004	29.02	29.16	28.68	29.14	1,373,578	+0.13(+0.46%)
Dec 01, 2004	28.75	29.16	28.75	29.01	1,696,897	+0.42(+1.46%)
Nov 30, 2004	28.40	28.65	28.40	28.59	1,242,525	+0.01(+0.05%)
Nov 29, 2004	28.51	28.63	28.29	28.58	1,425,886	+0.16(+0.55%)
Nov 26, 2004	28.36	28.52	28.17	28.42	322,895	-0.01(-0.05%)
Nov 24, 2004	28.22	28.48	28.12	28.44	1,257,087	+0.42(+1.49%)
Nov 23, 2004	27.90	28.05	27.63	28.02	2,582,881	+0.12(+0.43%)
Nov 22, 2004	27.59	27.98	27.57	27.90	1,774,652	+0.32(+1.15%)
Nov 19, 2004	27.54	27.62	27.47	27.58	2,489,999	+0.04(+0.13%)
Nov 18, 2004	27.30	27.54	27.26	27.54	1,772,673	+0.17(+0.62%)
Nov 17, 2004	27.57	27.66	27.23	27.37	1,879,127	-0.01(-0.05%)
Nov 16, 2004	27.41	27.55	27.23	27.39	2,483,072	-0.40(-1.45%)
Nov 15, 2004	27.87	28.17	27.75	27.79	1,936,524	+0.06(+0.23%)
Nov 12, 2004	27.85	27.94	27.17	27.73	2,391,886	-0.13(-0.48%)
Nov 11, 2004	27.69	28.01	27.69	27.86	1,153,036	+0.17(+0.61%)
Nov 10, 2004	28.04	28.08	27.69	27.69	1,210,716	-0.17(-0.61%)
Nov 09, 2004	27.94	28.19	27.86	27.86	1,560,614	+0.11(+0.38%)
Nov 08, 2004	27.73	27.92	27.65	27.76	1,112,745	+0.11(+0.38%)
Nov 05, 2004	27.60	28.05	27.52	27.65	1,605,005	+0.05(+0.18%)
Nov 04, 2004	27.24	27.80	27.13	27.60	2,070,970	+0.37(+1.35%)
Nov 03, 2004	27.56	27.87	27.13	27.23	1,609,246	+0.39(+1.45%)
Nov 02, 2004	27.06	27.36	26.70	26.84	1,900,333	-0.23(-0.86%)
Nov 01, 2004	27.02	27.30	26.68	27.08	1,618,718	+0.16(+0.58%)
Oct 29, 2004	26.87	27.11	26.56	26.92	2,521,808	+0.06(+0.21%)
Oct 28, 2004	26.24	26.99	26.09	26.87	2,674,349	+0.62(+2.37%)
Oct 27, 2004	26.12	26.50	25.68	26.24	2,884,005	-0.06(-0.22%)
Oct 26, 2004	25.82	26.61	25.75	26.30	5,075,284	+1.69(+6.87%)
Oct 25, 2004	24.90	25.08	24.45	24.61	3,391,816	+0.17(+0.69%)
Oct 22, 2004	23.91	24.97	23.86	24.44	5,568,251	+0.38(+1.59%)
Oct 21, 2004	24.06	24.47	23.70	24.06	3,979,927	+0.01(+0.03%)
Oct 20, 2004	22.99	24.30	22.74	24.05	6,333,360	+0.60(+2.56%)
Oct 19, 2004	24.76	24.76	22.49	23.45	13,130,848	-1.58(-6.30%)
Oct 18, 2004	24.74	25.28	24.50	25.03	5,054,785	+0.28(+1.14%)
Oct 15, 2004	25.10	25.10	23.31	24.74	15,384,613	-1.05(-4.09%)
Oct 14, 2004	28.37	28.39	25.22	25.80	10,647,210	-2.72(-9.53%)
Oct 13, 2004	28.82	28.90	28.44	28.51	1,496,572	-0.04(-0.15%)
Oct 12, 2004	28.61	28.68	28.36	28.56	1,563,724	-0.09(-0.32%)
Oct 11, 2004	28.65	29.01	28.61	28.65	1,742,844	-0.38(-1.32%)
Oct 08, 2004	29.38	29.51	28.90	29.03	1,364,247	-0.49(-1.65%)
Oct 07, 2004	29.91	29.91	29.46	29.52	1,317,311	-0.39(-1.30%)
Oct 06, 2004	29.91	30.13	29.70	29.91	1,193,893	+0.00(+0.00%)
Oct 05, 2004	29.96	30.01	29.84	29.91	1,822,578	-0.06(-0.21%)
Oct 04, 2004	29.07	30.37	29.07	29.97	4,247,829	+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.