Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	28.46	28.54	28.35	28.39	5,444,232	-0.12(-0.42%)
Dec 30, 2004	28.52	28.62	28.43	28.51	5,055,659	+0.08(+0.28%)
Dec 29, 2004	28.30	28.53	28.29	28.43	7,282,311	-0.03(-0.09%)
Dec 28, 2004	28.14	28.56	28.12	28.46	6,747,854	+0.41(+1.44%)
Dec 27, 2004	28.24	28.48	27.98	28.05	6,815,151	-0.19(-0.68%)
Dec 23, 2004	28.24	28.46	28.20	28.24	5,368,203	+0.00(+0.00%)
Dec 22, 2004	28.03	28.33	27.92	28.24	7,745,406	+0.27(+0.97%)
Dec 21, 2004	27.66	28.00	27.58	27.97	8,289,800	+0.25(+0.91%)
Dec 20, 2004	28.26	28.26	27.70	27.72	8,453,298	-0.19(-0.67%)
Dec 17, 2004	28.23	28.33	27.88	27.90	13,311,133	-0.39(-1.36%)
Dec 16, 2004	28.22	28.33	27.94	28.29	11,005,291	+0.07(+0.24%)
Dec 15, 2004	28.40	28.40	28.11	28.22	7,466,134	-0.11(-0.37%)
Dec 14, 2004	28.36	28.43	28.13	28.33	7,807,584	-0.07(-0.26%)
Dec 13, 2004	28.40	28.48	28.04	28.40	6,918,579	+0.08(+0.28%)
Dec 10, 2004	28.53	28.58	28.25	28.32	6,956,067	-0.17(-0.58%)
Dec 09, 2004	28.27	28.56	28.03	28.49	8,824,256	+0.22(+0.78%)
Dec 08, 2004	27.90	28.37	27.87	28.27	8,873,336	+0.52(+1.89%)
Dec 07, 2004	27.76	28.14	27.72	27.74	9,560,602	-0.15(-0.55%)
Dec 06, 2004	27.63	28.02	27.63	27.90	7,546,829	+0.14(+0.50%)
Dec 03, 2004	27.80	28.08	27.68	27.76	9,400,566	-0.24(-0.85%)
Dec 02, 2004	28.08	28.35	27.56	28.00	12,658,494	-0.09(-0.31%)
Dec 01, 2004	27.86	28.28	27.83	28.08	13,017,408	+0.35(+1.27%)
Nov 30, 2004	28.23	28.50	27.73	27.73	14,819,957	-0.85(-2.97%)
Nov 29, 2004	28.77	28.88	28.30	28.58	10,989,182	-0.23(-0.78%)
Nov 26, 2004	28.73	29.02	28.73	28.81	3,170,608	-0.04(-0.14%)
Nov 24, 2004	28.88	29.09	28.77	28.85	7,109,629	-0.07(-0.23%)
Nov 23, 2004	28.71	28.94	28.56	28.91	9,123,552	+0.20(+0.69%)
Nov 22, 2004	28.38	28.83	28.26	28.71	10,498,235	+0.35(+1.24%)
Nov 19, 2004	28.54	28.55	28.34	28.36	13,418,627	-0.07(-0.26%)
Nov 18, 2004	28.08	28.49	27.94	28.44	14,033,327	+0.35(+1.25%)
Nov 17, 2004	28.46	28.76	28.02	28.08	17,811,560	-0.48(-1.67%)
Nov 16, 2004	29.41	29.43	28.33	28.56	24,908,542	-0.52(-1.80%)
Nov 15, 2004	28.64	29.22	28.48	29.09	15,034,493	+0.38(+1.32%)
Nov 12, 2004	28.46	28.73	28.40	28.71	9,739,156	+0.30(+1.05%)
Nov 11, 2004	28.15	28.48	27.96	28.41	8,737,840	+0.50(+1.81%)
Nov 10, 2004	28.02	28.20	27.90	27.90	7,968,222	-0.03(-0.12%)
Nov 09, 2004	28.10	28.26	27.79	27.94	7,416,603	-0.26(-0.92%)
Nov 08, 2004	28.03	28.40	27.96	28.20	8,849,097	+0.11(+0.38%)
Nov 05, 2004	27.86	28.36	27.83	28.09	11,812,999	+0.23(+0.83%)
Nov 04, 2004	27.37	27.89	27.27	27.86	10,067,207	+0.48(+1.77%)
Nov 03, 2004	27.82	27.82	27.10	27.37	10,812,134	+0.05(+0.17%)
Nov 02, 2004	27.14	27.61	27.14	27.33	8,952,677	+0.04(+0.15%)
Nov 01, 2004	27.25	27.68	27.21	27.29	10,705,393	+0.00(+0.00%)
Oct 29, 2004	27.28	27.57	27.11	27.29	12,551,452	-0.05(-0.19%)
Oct 28, 2004	26.95	27.53	26.93	27.34	11,095,020	+0.25(+0.91%)
Oct 27, 2004	26.24	27.13	26.24	27.09	12,624,319	+0.74(+2.82%)
Oct 26, 2004	25.67	26.38	25.63	26.35	9,239,477	+0.66(+2.59%)
Oct 25, 2004	25.84	25.84	25.45	25.69	9,431,881	-0.33(-1.28%)
Oct 22, 2004	26.39	26.53	25.98	26.02	6,594,443	-0.37(-1.41%)
Oct 21, 2004	26.17	26.52	26.17	26.39	7,395,074	+0.17(+0.63%)
Oct 20, 2004	26.40	26.44	26.14	26.22	8,370,645	-0.17(-0.65%)
Oct 19, 2004	26.72	26.87	26.28	26.40	8,348,816	-0.29(-1.10%)
Oct 18, 2004	26.44	26.75	26.33	26.69	10,547,014	+0.25(+0.93%)
Oct 15, 2004	26.24	26.49	26.00	26.44	11,098,483	+0.33(+1.27%)
Oct 14, 2004	26.37	26.48	25.97	26.11	5,969,655	-0.32(-1.21%)
Oct 13, 2004	26.57	26.59	26.30	26.43	8,082,641	-0.04(-0.15%)
Oct 12, 2004	26.40	26.57	25.99	26.47	8,485,817	-0.15(-0.55%)
Oct 11, 2004	26.12	26.71	26.11	26.62	13,379,032	+0.70(+2.69%)
Oct 08, 2004	25.97	26.30	25.71	25.92	9,057,159	-0.18(-0.69%)
Oct 07, 2004	26.40	26.54	26.08	26.10	7,632,342	-0.28(-1.06%)
Oct 06, 2004	26.30	26.44	26.14	26.38	6,059,685	+0.12(+0.46%)
Oct 05, 2004	26.24	26.36	26.04	26.26	8,865,658	-0.07(-0.28%)
Oct 04, 2004	26.08	26.50	26.08	26.33	11,243,463	+0.26(+0.99%)

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.