Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	28.29	28.34	28.12	28.20	112,040	-0.07(-0.23%)
Dec 30, 2004	28.10	28.26	28.04	28.26	246,150	+0.06(+0.20%)
Dec 29, 2004	28.08	28.25	27.95	28.20	210,258	+0.02(+0.09%)
Dec 28, 2004	27.83	28.20	27.72	28.18	595,125	+0.42(+1.50%)
Dec 27, 2004	28.24	28.24	27.73	27.76	354,068	-0.41(-1.46%)
Dec 23, 2004	28.29	28.33	28.10	28.18	522,614	-0.06(-0.20%)
Dec 22, 2004	28.43	28.47	28.07	28.23	452,771	-0.17(-0.61%)
Dec 21, 2004	27.96	28.41	27.93	28.41	957,924	+0.49(+1.74%)
Dec 20, 2004	27.59	27.94	27.48	27.92	697,951	+0.33(+1.21%)
Dec 17, 2004	27.25	27.59	27.19	27.59	962,532	+0.34(+1.24%)
Dec 16, 2004	27.46	27.52	27.14	27.25	1,067,783	-0.19(-0.68%)
Dec 15, 2004	27.17	27.61	27.17	27.43	1,405,360	+0.29(+1.06%)
Dec 14, 2004	26.63	27.25	26.56	27.14	870,620	+0.61(+2.32%)
Dec 13, 2004	26.47	26.66	26.27	26.53	464,654	+0.05(+0.20%)
Dec 10, 2004	26.49	26.56	26.37	26.48	418,819	-0.07(-0.28%)
Dec 09, 2004	26.19	26.58	25.92	26.55	283,012	+0.36(+1.39%)
Dec 08, 2004	26.18	26.24	25.92	26.19	421,001	-0.09(-0.36%)
Dec 07, 2004	26.11	26.43	26.09	26.28	647,993	+0.16(+0.62%)
Dec 06, 2004	26.14	26.27	25.97	26.12	381,714	-0.10(-0.39%)
Dec 03, 2004	26.13	26.39	26.09	26.23	327,149	+0.02(+0.06%)
Dec 02, 2004	26.15	26.46	26.10	26.21	262,398	+0.05(+0.17%)
Dec 01, 2004	25.90	26.21	25.67	26.16	610,646	+0.26(+1.00%)
Nov 30, 2004	26.50	26.50	25.84	25.90	1,069,480	-0.59(-2.23%)
Nov 29, 2004	26.42	26.74	26.35	26.49	402,328	+0.08(+0.30%)
Nov 26, 2004	26.12	26.45	26.12	26.42	151,327	+0.33(+1.25%)
Nov 24, 2004	25.98	26.16	25.94	26.09	365,223	+0.05(+0.19%)
Nov 23, 2004	25.69	26.18	25.57	26.04	860,677	+0.45(+1.76%)
Nov 22, 2004	25.75	25.75	25.50	25.59	997,454	-0.16(-0.61%)
Nov 19, 2004	26.01	26.04	25.57	25.75	590,275	-0.22(-0.86%)
Nov 18, 2004	26.04	26.06	25.91	25.97	637,323	-0.04(-0.14%)
Nov 17, 2004	25.98	26.12	25.94	26.01	935,371	+0.05(+0.19%)
Nov 16, 2004	26.13	26.19	25.69	25.96	717,352	-0.14(-0.54%)
Nov 15, 2004	26.19	26.23	26.00	26.10	221,656	-0.09(-0.36%)
Nov 12, 2004	26.04	26.33	25.87	26.19	307,505	+0.13(+0.49%)
Nov 11, 2004	25.70	26.18	25.62	26.06	913,059	+0.38(+1.46%)
Nov 10, 2004	25.60	25.69	25.49	25.69	491,573	+0.09(+0.35%)
Nov 09, 2004	25.78	26.09	25.44	25.60	831,090	-0.10(-0.38%)
Nov 08, 2004	25.63	25.83	25.41	25.70	712,987	+0.07(+0.26%)
Nov 05, 2004	25.32	25.77	25.17	25.63	735,540	+0.62(+2.49%)
Nov 04, 2004	24.47	25.07	24.43	25.01	712,017	+0.45(+1.83%)
Nov 03, 2004	24.45	24.56	24.33	24.56	663,514	+0.28(+1.17%)
Nov 02, 2004	24.32	24.63	24.14	24.27	674,427	+0.01(+0.03%)
Nov 01, 2004	24.33	24.53	24.19	24.27	691,645	-0.02(-0.08%)
Oct 29, 2004	23.59	24.31	23.55	24.29	669,577	+0.67(+2.83%)
Oct 28, 2004	24.08	24.46	23.01	23.62	1,526,374	-0.26(-1.07%)
Oct 27, 2004	23.73	23.96	23.60	23.88	603,613	+0.14(+0.61%)
Oct 26, 2004	23.13	23.76	23.03	23.73	456,893	+0.54(+2.31%)
Oct 25, 2004	23.07	23.24	22.88	23.19	279,374	+0.04(+0.18%)
Oct 22, 2004	23.15	23.42	23.10	23.15	223,111	+0.00(+0.00%)
Oct 21, 2004	23.24	23.24	22.90	23.15	527,949	-0.14(-0.62%)
Oct 20, 2004	23.32	23.50	23.12	23.30	640,960	+0.08(+0.34%)
Oct 19, 2004	22.78	23.40	22.78	23.22	722,202	+0.44(+1.94%)
Oct 18, 2004	22.68	22.83	22.49	22.78	401,115	+0.10(+0.44%)
Oct 15, 2004	22.51	22.86	22.39	22.68	347,035	+0.13(+0.57%)
Oct 14, 2004	22.71	22.71	22.35	22.55	582,757	-0.24(-1.05%)
Oct 13, 2004	22.45	22.93	22.29	22.79	641,203	+0.34(+1.51%)
Oct 12, 2004	22.27	22.63	21.44	22.45	3,064,389	-1.27(-5.37%)
Oct 11, 2004	23.92	23.94	23.62	23.73	450,345	-0.18(-0.74%)
Oct 08, 2004	24.40	24.41	23.86	23.90	300,473	-0.48(-1.98%)
Oct 07, 2004	24.60	24.62	24.32	24.39	338,305	-0.15(-0.62%)
Oct 06, 2004	24.49	24.55	24.20	24.54	257,790	-0.02(-0.07%)
Oct 05, 2004	24.70	24.82	24.42	24.56	484,297	-0.19(-0.75%)
Oct 04, 2004	24.36	24.93	24.29	24.74	893,173	+0.38(+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.