Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	29.21	29.31	28.94	29.08	543,837	-0.02(-0.06%)
Dec 30, 2004	29.08	29.25	28.99	29.10	395,254	+0.12(+0.43%)
Dec 29, 2004	28.95	29.06	28.85	28.97	481,988	-0.11(-0.37%)
Dec 28, 2004	28.68	29.10	28.68	29.08	579,593	+0.46(+1.59%)
Dec 27, 2004	29.02	29.12	28.59	28.63	593,364	-0.30(-1.03%)
Dec 23, 2004	28.70	29.00	28.57	28.92	464,351	+0.23(+0.81%)
Dec 22, 2004	28.75	29.11	28.65	28.69	862,022	+0.02(+0.09%)
Dec 21, 2004	28.64	28.77	28.55	28.67	835,325	+0.06(+0.20%)
Dec 20, 2004	28.60	28.80	28.44	28.61	823,003	+0.20(+0.70%)
Dec 17, 2004	28.39	28.72	28.37	28.41	1,278,537	-0.27(-0.95%)
Dec 16, 2004	28.68	28.76	28.48	28.68	719,599	-0.12(-0.40%)
Dec 15, 2004	28.73	28.85	28.64	28.80	1,024,496	-0.09(-0.32%)
Dec 14, 2004	28.88	29.14	28.66	28.89	912,516	-0.05(-0.17%)
Dec 13, 2004	28.89	29.06	28.82	28.94	491,652	+0.06(+0.20%)
Dec 10, 2004	28.58	29.04	28.56	28.88	859,847	+0.02(+0.09%)
Dec 09, 2004	28.68	28.96	28.16	28.86	549,635	+0.05(+0.17%)
Dec 08, 2004	28.49	28.89	28.49	28.81	778,670	+0.33(+1.16%)
Dec 07, 2004	28.96	29.02	28.48	28.48	740,377	-0.56(-1.94%)
Dec 06, 2004	28.99	29.22	28.84	29.04	508,564	-0.07(-0.26%)
Dec 03, 2004	29.15	29.37	28.72	29.11	787,005	-0.02(-0.09%)
Dec 02, 2004	29.06	29.24	28.89	29.14	656,422	-0.05(-0.17%)
Dec 01, 2004	28.95	29.19	28.81	29.19	661,133	+0.23(+0.80%)
Nov 30, 2004	28.72	29.06	28.64	28.96	673,092	+0.17(+0.58%)
Nov 29, 2004	28.97	28.98	28.62	28.79	600,612	-0.21(-0.71%)
Nov 26, 2004	29.02	29.14	28.98	29.00	186,755	-0.02(-0.09%)
Nov 24, 2004	28.87	29.12	28.87	29.02	379,188	+0.12(+0.43%)
Nov 23, 2004	28.58	28.98	28.51	28.90	594,089	+0.22(+0.78%)
Nov 22, 2004	28.48	28.68	28.31	28.68	806,454	+0.32(+1.14%)
Nov 19, 2004	28.91	28.92	28.28	28.35	1,101,083	-0.73(-2.51%)
Nov 18, 2004	28.69	29.16	28.69	29.08	714,647	+0.23(+0.80%)
Nov 17, 2004	28.97	29.46	28.78	28.85	1,083,084	-0.12(-0.40%)
Nov 16, 2004	28.89	29.19	28.88	28.97	726,727	+0.07(+0.26%)
Nov 15, 2004	28.81	28.97	28.68	28.89	622,839	-0.04(-0.14%)
Nov 12, 2004	29.06	29.06	28.31	28.93	932,689	-0.12(-0.43%)
Nov 11, 2004	28.81	29.26	28.63	29.06	1,140,826	+0.42(+1.47%)
Nov 10, 2004	29.16	29.20	28.63	28.63	1,265,611	-0.31(-1.06%)
Nov 09, 2004	29.06	29.21	28.77	28.94	1,069,796	-0.04(-0.14%)
Nov 08, 2004	28.97	29.22	28.85	28.98	1,141,309	-0.05(-0.17%)
Nov 05, 2004	28.93	29.06	28.56	29.03	996,833	+0.14(+0.49%)
Nov 04, 2004	28.25	28.99	28.11	28.89	702,446	+0.71(+2.53%)
Nov 03, 2004	28.29	28.52	28.00	28.18	803,313	+0.09(+0.32%)
Nov 02, 2004	27.73	28.49	27.73	28.09	1,213,426	+0.39(+1.40%)
Nov 01, 2004	28.02	28.02	27.54	27.70	1,233,720	-0.32(-1.15%)
Oct 29, 2004	27.59	28.10	27.59	28.02	675,749	+0.37(+1.35%)
Oct 28, 2004	27.90	27.90	27.52	27.65	1,194,702	-0.25(-0.89%)
Oct 27, 2004	27.32	27.97	27.11	27.90	1,182,743	+0.58(+2.12%)
Oct 26, 2004	26.68	27.32	26.53	27.32	858,881	+0.60(+2.26%)
Oct 25, 2004	26.52	26.83	26.49	26.71	905,509	+0.21(+0.78%)
Oct 22, 2004	26.71	26.95	26.45	26.51	640,476	-0.19(-0.71%)
Oct 21, 2004	26.85	26.90	26.47	26.70	1,304,992	-0.15(-0.56%)
Oct 20, 2004	26.68	26.95	26.41	26.85	803,796	+0.25(+0.93%)
Oct 19, 2004	27.26	27.48	26.58	26.60	723,465	-0.75(-2.75%)
Oct 18, 2004	26.90	27.41	26.74	27.35	865,525	+0.45(+1.66%)
Oct 15, 2004	26.82	27.07	26.58	26.90	624,168	+0.24(+0.90%)
Oct 14, 2004	26.73	26.88	26.61	26.66	444,298	-0.02(-0.06%)
Oct 13, 2004	27.12	27.24	26.49	26.68	803,676	-0.23(-0.86%)
Oct 12, 2004	26.99	27.07	26.82	26.91	984,753	-0.08(-0.31%)
Oct 11, 2004	26.89	27.26	26.89	27.00	420,501	+0.08(+0.31%)
Oct 08, 2004	26.85	27.17	26.76	26.91	914,690	-0.23(-0.85%)
Oct 07, 2004	27.94	28.31	27.07	27.14	2,603,823	-0.02(-0.09%)
Oct 06, 2004	26.82	27.17	26.75	27.17	940,903	+0.46(+1.70%)
Oct 05, 2004	26.56	26.79	26.38	26.71	1,480,634	+0.33(+1.25%)
Oct 04, 2004	26.32	26.61	26.23	26.38	939,937	+0.10(+0.38%)

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.