Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	33.41	33.62	33.32	33.47	14,288	+0.06(+0.17%)
Dec 30, 2004	33.31	33.52	33.26	33.41	24,057	+0.07(+0.22%)
Dec 29, 2004	33.28	33.43	33.12	33.34	22,470	+0.01(+0.02%)
Dec 28, 2004	33.63	33.63	33.19	33.33	26,500	-0.33(-0.97%)
Dec 27, 2004	33.17	33.70	33.17	33.65	169,505	+0.62(+1.88%)
Dec 23, 2004	32.80	33.15	32.77	33.03	16,364	+0.52(+1.61%)
Dec 22, 2004	32.43	32.66	32.42	32.51	26,256	+0.25(+0.76%)
Dec 21, 2004	32.23	32.36	32.10	32.26	26,622	+0.11(+0.36%)
Dec 20, 2004	32.18	32.47	32.13	32.15	32,362	+0.09(+0.28%)
Dec 17, 2004	31.92	32.14	31.82	32.06	32,240	-0.17(-0.53%)
Dec 16, 2004	32.66	32.67	32.18	32.23	16,974	-0.86(-2.60%)
Dec 15, 2004	33.07	33.16	32.88	33.09	20,638	+0.41(+1.25%)
Dec 14, 2004	32.59	32.75	32.49	32.68	19,051	+0.00(+0.00%)
Dec 13, 2004	32.58	32.75	32.40	32.68	40,055	+0.52(+1.60%)
Dec 10, 2004	32.39	32.45	32.01	32.16	121,755	-0.18(-0.56%)
Dec 09, 2004	32.57	32.57	31.94	32.34	91,835	-0.66(-1.98%)
Dec 08, 2004	33.33	33.70	32.70	33.00	72,418	+0.39(+1.21%)
Dec 07, 2004	32.61	32.61	32.61	32.61	0	+0.00(+0.00%)
Dec 06, 2004	32.61	32.61	32.61	32.61	0	+0.00(+0.00%)
Dec 03, 2004	32.46	32.73	32.18	32.61	41,155	+0.36(+1.12%)
Dec 02, 2004	32.59	32.64	32.03	32.25	37,247	-0.15(-0.46%)
Dec 01, 2004	32.10	32.57	31.98	32.39	33,339	+0.91(+2.89%)
Nov 30, 2004	31.73	31.74	31.20	31.48	29,309	-0.04(-0.13%)
Nov 29, 2004	31.61	31.80	31.47	31.53	32,972	+0.07(+0.23%)
Nov 26, 2004	31.29	31.57	31.24	31.45	19,783	-0.04(-0.13%)
Nov 24, 2004	31.47	31.79	31.30	31.49	20,394	+0.29(+0.92%)
Nov 23, 2004	31.20	31.39	30.87	31.21	33,217	+0.38(+1.22%)
Nov 22, 2004	30.78	31.03	30.69	30.83	37,247	-0.33(-1.05%)
Nov 19, 2004	31.68	31.68	30.71	31.16	51,169	+0.04(+0.13%)
Nov 18, 2004	30.78	31.32	30.78	31.12	33,217	+0.58(+1.90%)
Nov 17, 2004	30.30	30.72	30.21	30.54	35,659	+0.74(+2.47%)
Nov 16, 2004	29.76	29.88	29.63	29.80	13,555	-0.35(-1.17%)
Nov 15, 2004	30.09	30.15	29.86	30.15	16,486	-0.15(-0.49%)
Nov 12, 2004	30.28	30.40	29.92	30.30	14,288	+0.59(+1.98%)
Nov 11, 2004	28.97	30.02	28.97	29.71	50,802	+0.97(+3.39%)
Nov 10, 2004	28.82	28.87	28.53	28.73	19,539	+0.08(+0.29%)
Nov 09, 2004	28.72	28.78	27.86	28.65	25,034	-0.38(-1.30%)
Nov 08, 2004	28.72	29.36	28.61	29.03	27,355	+0.42(+1.46%)
Nov 05, 2004	28.50	28.75	28.50	28.61	18,074	+0.24(+0.84%)
Nov 04, 2004	28.11	28.46	28.01	28.37	17,219	+0.43(+1.52%)
Nov 03, 2004	27.99	28.06	27.84	27.95	21,615	+0.22(+0.80%)
Nov 02, 2004	27.60	27.83	27.60	27.73	11,357	+0.14(+0.50%)
Nov 01, 2004	27.51	27.82	27.43	27.59	12,334	+0.24(+0.87%)
Oct 29, 2004	27.42	27.54	27.10	27.35	29,431	+0.13(+0.48%)
Oct 28, 2004	27.19	27.39	26.99	27.22	15,387	+0.20(+0.73%)
Oct 27, 2004	26.83	27.21	26.74	27.02	21,004	+0.11(+0.43%)
Oct 26, 2004	26.78	26.91	26.53	26.91	9,159	+0.20(+0.74%)
Oct 25, 2004	26.83	26.83	26.56	26.71	14,288	-0.20(-0.73%)
Oct 22, 2004	26.78	26.93	26.67	26.91	16,608	+0.30(+1.14%)
Oct 21, 2004	26.56	26.75	26.52	26.60	18,074	+0.03(+0.12%)
Oct 20, 2004	26.57	26.79	26.45	26.57	14,044	+0.20(+0.78%)
Oct 19, 2004	26.47	26.63	26.27	26.37	13,921	+0.10(+0.37%)
Oct 18, 2004	26.20	26.29	26.10	26.27	12,822	+0.11(+0.44%)
Oct 15, 2004	25.88	26.17	25.88	26.15	22,226	+0.42(+1.62%)
Oct 14, 2004	25.72	25.94	25.71	25.74	55,443	+0.12(+0.48%)
Oct 13, 2004	25.75	25.81	25.61	25.61	15,387	-0.24(-0.92%)
Oct 12, 2004	25.71	25.97	25.59	25.85	20,882	-0.15(-0.57%)
Oct 11, 2004	26.06	26.08	25.83	26.00	15,143	-0.22(-0.84%)
Oct 08, 2004	26.29	26.40	26.11	26.22	25,645	-0.07(-0.28%)
Oct 07, 2004	26.27	26.33	25.88	26.29	16,242	+0.02(+0.09%)
Oct 06, 2004	26.22	26.33	26.06	26.27	26,988	+0.01(+0.03%)
Oct 05, 2004	26.08	26.38	26.08	26.26	12,822	+0.02(+0.06%)
Oct 04, 2004	26.15	26.26	25.96	26.24	13,189	+0.07(+0.28%)

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.