Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	29.25	29.31	29.07	29.15	108,366	-0.07(-0.23%)
Dec 30, 2004	29.05	29.22	28.99	29.22	238,078	+0.06(+0.20%)
Dec 29, 2004	29.03	29.20	28.90	29.16	203,363	+0.03(+0.09%)
Dec 28, 2004	28.77	29.15	28.66	29.14	575,611	+0.43(+1.50%)
Dec 27, 2004	29.20	29.20	28.67	28.70	342,458	-0.43(-1.46%)
Dec 23, 2004	29.25	29.29	29.05	29.13	505,477	-0.06(-0.20%)
Dec 22, 2004	29.40	29.44	29.02	29.19	437,924	-0.18(-0.61%)
Dec 21, 2004	28.91	29.37	28.88	29.37	926,513	+0.50(+1.74%)
Dec 20, 2004	28.52	28.88	28.41	28.87	675,064	+0.35(+1.21%)
Dec 17, 2004	28.17	28.52	28.11	28.52	930,970	+0.35(+1.24%)
Dec 16, 2004	28.39	28.45	28.06	28.17	1,032,769	-0.19(-0.68%)
Dec 15, 2004	28.10	28.54	28.09	28.36	1,359,277	+0.30(+1.06%)
Dec 14, 2004	27.54	28.17	27.46	28.07	842,071	+0.64(+2.32%)
Dec 13, 2004	27.37	27.56	27.16	27.43	449,417	+0.06(+0.20%)
Dec 10, 2004	27.39	27.46	27.26	27.37	405,085	-0.08(-0.28%)
Dec 09, 2004	27.08	27.48	26.79	27.45	273,732	+0.38(+1.39%)
Dec 08, 2004	27.07	27.13	26.79	27.08	407,196	-0.10(-0.36%)
Dec 07, 2004	27.00	27.32	26.98	27.17	626,745	+0.17(+0.62%)
Dec 06, 2004	27.03	27.17	26.85	27.01	369,198	-0.11(-0.39%)
Dec 03, 2004	27.01	27.28	26.97	27.11	316,422	+0.02(+0.06%)
Dec 02, 2004	27.03	27.35	26.99	27.10	253,794	+0.05(+0.17%)
Dec 01, 2004	26.78	27.10	26.54	27.05	590,623	+0.27(+1.00%)
Nov 30, 2004	27.40	27.40	26.72	26.78	1,034,411	-0.61(-2.23%)
Nov 29, 2004	27.31	27.64	27.24	27.39	389,135	+0.08(+0.30%)
Nov 26, 2004	27.01	27.35	27.01	27.31	146,365	+0.34(+1.25%)
Nov 24, 2004	26.86	27.05	26.82	26.97	353,247	+0.05(+0.19%)
Nov 23, 2004	26.56	27.07	26.43	26.92	832,454	+0.46(+1.76%)
Nov 22, 2004	26.62	26.62	26.36	26.46	964,746	-0.16(-0.61%)
Nov 19, 2004	26.89	26.92	26.43	26.62	570,920	-0.23(-0.86%)
Nov 18, 2004	26.92	26.94	26.79	26.85	616,424	-0.04(-0.14%)
Nov 17, 2004	26.86	27.00	26.82	26.89	904,699	+0.05(+0.19%)
Nov 16, 2004	27.02	27.08	26.56	26.84	693,829	-0.14(-0.54%)
Nov 15, 2004	27.08	27.11	26.88	26.98	214,388	-0.10(-0.36%)
Nov 12, 2004	26.92	27.23	26.75	27.08	297,422	+0.13(+0.49%)
Nov 11, 2004	26.57	27.07	26.49	26.95	883,119	+0.39(+1.46%)
Nov 10, 2004	26.47	26.56	26.35	26.56	475,453	+0.09(+0.35%)
Nov 09, 2004	26.65	26.97	26.30	26.47	803,838	-0.10(-0.39%)
Nov 08, 2004	26.50	26.71	26.27	26.57	689,607	+0.07(+0.26%)
Nov 05, 2004	26.18	26.64	26.03	26.50	711,421	+0.64(+2.49%)
Nov 04, 2004	25.30	25.93	25.26	25.86	688,669	+0.46(+1.83%)
Nov 03, 2004	25.28	25.39	25.16	25.39	641,757	+0.29(+1.17%)
Nov 02, 2004	25.15	25.46	24.96	25.10	652,312	+0.01(+0.03%)
Nov 01, 2004	25.15	25.36	25.01	25.09	668,966	-0.02(-0.08%)
Oct 29, 2004	24.39	25.13	24.34	25.11	647,621	+0.69(+2.83%)
Oct 28, 2004	24.90	25.29	23.79	24.42	1,476,323	-0.26(-1.07%)
Oct 27, 2004	24.54	24.77	24.40	24.68	583,820	+0.15(+0.61%)
Oct 26, 2004	23.92	24.57	23.81	24.54	441,911	+0.55(+2.31%)
Oct 25, 2004	23.85	24.03	23.66	23.98	270,213	+0.04(+0.18%)
Oct 22, 2004	23.94	24.22	23.89	23.94	215,795	+0.00(+0.00%)
Oct 21, 2004	24.02	24.02	23.68	23.94	510,638	-0.15(-0.62%)
Oct 20, 2004	24.11	24.30	23.90	24.09	619,943	+0.08(+0.34%)
Oct 19, 2004	23.55	24.19	23.55	24.01	698,520	+0.46(+1.94%)
Oct 18, 2004	23.45	23.61	23.26	23.55	387,962	+0.10(+0.44%)
Oct 15, 2004	23.28	23.64	23.15	23.45	335,655	+0.13(+0.57%)
Oct 14, 2004	23.48	23.48	23.10	23.32	563,648	-0.25(-1.05%)
Oct 13, 2004	23.21	23.70	23.05	23.56	620,177	+0.35(+1.51%)
Oct 12, 2004	23.03	23.40	22.17	23.21	2,963,905	-1.32(-5.37%)
Oct 11, 2004	24.73	24.75	24.42	24.53	435,578	-0.18(-0.74%)
Oct 08, 2004	25.23	25.24	24.67	24.71	290,620	-0.50(-1.98%)
Oct 07, 2004	25.43	25.46	25.15	25.21	327,211	-0.16(-0.62%)
Oct 06, 2004	25.32	25.38	25.02	25.37	249,337	-0.02(-0.07%)
Oct 05, 2004	25.54	25.66	25.25	25.39	468,417	-0.19(-0.75%)
Oct 04, 2004	25.19	25.78	25.11	25.58	863,886	+0.40(+1.57%)

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.