Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	29.20	29.46	29.09	29.46	666,955	+0.23(+0.79%)
Dec 30, 2004	28.88	29.22	28.80	29.22	388,884	-0.14(-0.49%)
Dec 29, 2004	29.34	29.37	29.23	29.37	145,961	+0.13(+0.43%)
Dec 28, 2004	29.11	29.35	29.09	29.24	130,378	+0.16(+0.56%)
Dec 27, 2004	29.14	29.25	28.98	29.08	322,223	-0.14(-0.49%)
Dec 23, 2004	29.31	29.41	29.05	29.22	635,442	-0.01(-0.02%)
Dec 22, 2004	29.23	29.24	29.02	29.23	620,725	+0.01(+0.02%)
Dec 21, 2004	28.86	29.26	28.86	29.22	140,940	+0.36(+1.26%)
Dec 20, 2004	28.80	28.91	28.66	28.86	517,704	-0.03(-0.10%)
Dec 17, 2004	28.59	29.05	28.44	28.89	292,961	+0.30(+1.05%)
Dec 16, 2004	28.99	29.03	28.59	28.59	199,809	-0.44(-1.53%)
Dec 15, 2004	28.99	29.20	28.91	29.03	199,636	+0.09(+0.30%)
Dec 14, 2004	28.47	28.96	28.46	28.95	239,806	+0.18(+0.64%)
Dec 13, 2004	29.11	29.17	28.65	28.76	636,654	-0.28(-0.97%)
Dec 10, 2004	28.70	29.07	28.59	29.05	264,392	+0.34(+1.19%)
Dec 09, 2004	28.68	28.70	28.35	28.70	364,643	+0.04(+0.14%)
Dec 08, 2004	28.72	28.82	28.57	28.66	285,343	-0.02(-0.06%)
Dec 07, 2004	28.88	28.99	28.65	28.68	456,410	-0.24(-0.84%)
Dec 06, 2004	28.73	28.99	28.73	28.92	468,184	+0.16(+0.56%)
Dec 03, 2004	28.50	28.76	28.46	28.76	363,777	+0.34(+1.18%)
Dec 02, 2004	28.47	28.85	27.92	28.43	547,831	-0.12(-0.42%)
Dec 01, 2004	28.32	28.73	28.16	28.55	640,463	+0.23(+0.82%)
Nov 30, 2004	28.01	28.32	27.79	28.32	284,304	+0.34(+1.20%)
Nov 29, 2004	27.99	28.24	27.75	27.98	561,682	-0.01(-0.04%)
Nov 26, 2004	28.18	28.33	27.98	27.99	52,982	-0.15(-0.53%)
Nov 24, 2004	27.78	28.38	27.76	28.14	237,035	+0.36(+1.31%)
Nov 23, 2004	27.49	27.78	27.27	27.78	398,233	+0.28(+1.03%)
Nov 22, 2004	27.38	27.61	27.20	27.50	364,643	+0.06(+0.23%)
Nov 19, 2004	27.64	27.64	27.34	27.43	401,177	-0.20(-0.73%)
Nov 18, 2004	27.55	27.88	27.29	27.64	388,884	+0.06(+0.21%)
Nov 17, 2004	27.90	28.21	27.47	27.58	906,068	-0.38(-1.34%)
Nov 16, 2004	27.98	28.26	27.87	27.95	704,354	-0.02(-0.08%)
Nov 15, 2004	27.44	28.03	27.44	27.98	668,859	+0.54(+1.96%)
Nov 12, 2004	26.95	27.46	26.89	27.44	369,664	+0.55(+2.06%)
Nov 11, 2004	26.63	26.89	26.62	26.89	363,951	+0.30(+1.13%)
Nov 10, 2004	25.96	26.80	25.96	26.58	638,213	+0.64(+2.45%)
Nov 09, 2004	25.60	26.03	25.56	25.95	473,032	+0.42(+1.65%)
Nov 08, 2004	25.57	25.85	25.35	25.53	599,947	-0.04(-0.16%)
Nov 05, 2004	26.77	26.77	25.35	25.57	967,361	-1.20(-4.49%)
Nov 04, 2004	26.51	26.77	26.39	26.77	616,569	+0.20(+0.76%)
Nov 03, 2004	26.68	26.89	26.31	26.57	618,474	-0.06(-0.22%)
Nov 02, 2004	26.45	26.80	26.41	26.63	353,735	+0.13(+0.48%)
Nov 01, 2004	26.25	26.58	26.13	26.50	292,788	+0.28(+1.06%)
Oct 29, 2004	26.11	26.45	26.06	26.22	453,813	-0.18(-0.68%)
Oct 28, 2004	26.49	26.54	26.37	26.40	346,290	-0.09(-0.35%)
Oct 27, 2004	25.99	26.51	25.88	26.49	402,216	+0.45(+1.73%)
Oct 26, 2004	26.02	26.08	25.67	26.04	772,746	+0.10(+0.38%)
Oct 25, 2004	26.37	26.37	25.87	25.94	367,760	-0.43(-1.62%)
Oct 22, 2004	26.60	26.66	26.25	26.37	399,272	-0.26(-0.98%)
Oct 21, 2004	26.60	26.71	26.41	26.63	783,308	+0.06(+0.22%)
Oct 20, 2004	26.73	26.81	26.27	26.57	446,714	-0.23(-0.84%)
Oct 19, 2004	26.94	27.05	26.80	26.80	705,566	-0.09(-0.32%)
Oct 18, 2004	26.52	27.04	26.47	26.89	311,834	+0.38(+1.42%)
Oct 15, 2004	26.17	26.60	26.08	26.51	624,707	+0.34(+1.30%)
Oct 14, 2004	26.00	26.29	25.87	26.17	705,912	+0.18(+0.69%)
Oct 13, 2004	26.34	26.41	25.87	25.99	350,272	-0.17(-0.66%)
Oct 12, 2004	25.78	26.16	25.66	26.16	561,682	+0.39(+1.50%)
Oct 11, 2004	26.11	26.11	25.74	25.78	386,979	-0.28(-1.06%)
Oct 08, 2004	26.05	26.26	25.91	26.05	492,424	+0.00(+0.00%)
Oct 07, 2004	26.13	26.28	26.02	26.05	503,159	-0.08(-0.31%)
Oct 06, 2004	26.02	26.49	25.98	26.13	910,570	+0.12(+0.44%)
Oct 05, 2004	26.16	26.31	25.47	26.02	2,093,498	-1.07(-3.94%)
Oct 04, 2004	27.21	27.43	27.08	27.09	252,791	-0.13(-0.47%)

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.