Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	28.12	28.19	27.84	28.00	1,096,344	-0.14(-0.51%)
Dec 30, 2004	27.87	28.23	27.86	28.14	1,429,428	+0.20(+0.70%)
Dec 29, 2004	27.81	27.98	27.60	27.94	1,007,005	+0.13(+0.48%)
Dec 28, 2004	27.45	27.84	27.32	27.81	1,505,058	+0.30(+1.10%)
Dec 27, 2004	27.32	27.71	26.98	27.51	2,265,959	+0.32(+1.18%)
Dec 23, 2004	27.23	27.53	26.87	27.19	3,928,119	-0.40(-1.45%)
Dec 22, 2004	28.14	28.14	27.14	27.59	5,926,061	-1.38(-4.76%)
Dec 21, 2004	28.70	29.12	28.65	28.97	1,853,088	+0.37(+1.31%)
Dec 20, 2004	28.43	28.73	28.36	28.59	1,090,613	+0.20(+0.72%)
Dec 17, 2004	28.39	28.48	27.77	28.39	2,594,997	-0.44(-1.51%)
Dec 16, 2004	28.93	29.07	28.71	28.82	1,086,568	-0.11(-0.37%)
Dec 15, 2004	28.89	28.99	28.53	28.93	1,865,449	+0.04(+0.15%)
Dec 14, 2004	28.74	28.94	28.65	28.89	1,096,232	-0.01(-0.03%)
Dec 13, 2004	28.44	28.89	28.12	28.89	2,888,749	+0.42(+1.47%)
Dec 10, 2004	28.81	29.09	28.16	28.48	1,077,915	+0.18(+0.63%)
Dec 09, 2004	28.38	28.43	28.00	28.30	1,539,220	-0.07(-0.25%)
Dec 08, 2004	27.85	28.42	27.81	28.37	1,937,707	+0.75(+2.71%)
Dec 07, 2004	27.72	27.76	27.58	27.62	1,750,375	-0.11(-0.39%)
Dec 06, 2004	26.84	27.98	26.79	27.73	2,310,460	+0.75(+2.77%)
Dec 03, 2004	27.05	27.27	26.79	26.98	1,069,486	-0.07(-0.26%)
Dec 02, 2004	26.59	27.17	26.46	27.05	1,826,117	+0.46(+1.74%)
Dec 01, 2004	26.38	26.72	26.36	26.59	1,230,410	+0.29(+1.12%)
Nov 30, 2004	25.81	26.33	25.81	26.30	1,343,236	+0.31(+1.20%)
Nov 29, 2004	25.90	26.22	25.90	25.98	1,157,252	+0.03(+0.10%)
Nov 26, 2004	25.89	26.12	25.89	25.96	328,588	+0.16(+0.62%)
Nov 24, 2004	25.94	26.02	25.72	25.80	908,001	+0.04(+0.14%)
Nov 23, 2004	25.69	26.15	25.63	25.76	2,015,247	+0.07(+0.28%)
Nov 22, 2004	25.31	25.69	25.18	25.69	1,399,199	+0.38(+1.51%)
Nov 19, 2004	25.68	25.73	25.26	25.31	1,196,472	-0.39(-1.52%)
Nov 18, 2004	26.02	26.12	25.67	25.70	1,404,144	-0.17(-0.65%)
Nov 17, 2004	26.14	26.44	25.81	25.87	1,844,659	-0.29(-1.12%)
Nov 16, 2004	26.35	26.38	26.10	26.16	1,347,281	-0.33(-1.24%)
Nov 15, 2004	26.38	26.56	26.01	26.49	1,472,806	+0.15(+0.57%)
Nov 12, 2004	26.33	26.34	25.73	26.34	1,188,044	-0.09(-0.34%)
Nov 11, 2004	26.47	26.66	26.19	26.43	1,883,204	+0.16(+0.61%)
Nov 10, 2004	25.98	26.34	25.82	26.27	2,693,551	+0.51(+1.97%)
Nov 09, 2004	25.27	25.90	25.25	25.76	1,552,593	+0.41(+1.61%)
Nov 08, 2004	25.13	25.51	25.06	25.35	1,507,530	+0.45(+1.82%)
Nov 05, 2004	24.94	25.10	24.69	24.90	2,008,954	+0.18(+0.72%)
Nov 04, 2004	24.51	24.72	24.05	24.72	1,292,104	+0.21(+0.87%)
Nov 03, 2004	24.38	24.87	24.31	24.51	2,461,269	+0.47(+1.96%)
Nov 02, 2004	24.03	24.41	23.94	24.04	2,087,393	+0.26(+1.09%)
Nov 01, 2004	23.80	24.01	23.69	23.78	1,473,705	+0.05(+0.23%)
Oct 29, 2004	23.89	23.98	23.52	23.72	1,905,230	-0.17(-0.71%)
Oct 28, 2004	23.95	24.09	23.58	23.89	2,086,381	-0.08(-0.33%)
Oct 27, 2004	22.91	24.49	22.91	23.97	6,345,337	+1.39(+6.15%)
Oct 26, 2004	22.02	22.65	21.94	22.58	2,359,906	+0.52(+2.34%)
Oct 25, 2004	23.14	23.14	21.87	22.07	1,715,314	-0.16(-0.72%)
Oct 22, 2004	21.70	23.80	21.63	22.23	7,867,589	+1.78(+8.70%)
Oct 21, 2004	21.05	21.06	20.12	20.45	5,619,722	-0.61(-2.87%)
Oct 20, 2004	21.37	21.45	20.93	21.05	2,782,216	-0.32(-1.50%)
Oct 19, 2004	21.80	21.94	21.37	21.37	1,698,682	-0.50(-2.28%)
Oct 18, 2004	21.76	22.02	21.53	21.87	1,821,510	+0.21(+0.99%)
Oct 15, 2004	21.88	21.89	21.52	21.66	1,694,974	-0.05(-0.25%)
Oct 14, 2004	21.98	22.10	21.66	21.71	1,384,028	-0.36(-1.61%)
Oct 13, 2004	22.25	22.29	21.94	22.07	1,690,142	-0.09(-0.40%)
Oct 12, 2004	21.98	22.20	21.76	22.16	1,736,328	+0.07(+0.32%)
Oct 11, 2004	21.89	22.09	21.74	22.09	1,899,724	+0.34(+1.56%)
Oct 08, 2004	21.95	22.14	21.58	21.75	2,175,720	-0.20(-0.89%)
Oct 07, 2004	22.76	22.76	21.92	21.94	3,399,500	-0.82(-3.60%)
Oct 06, 2004	22.66	22.78	22.50	22.76	2,034,576	+0.12(+0.51%)
Oct 05, 2004	22.74	23.03	22.62	22.65	2,887,963	-0.03(-0.12%)
Oct 04, 2004	23.03	23.24	22.47	22.67	3,319,713	-0.46(-2.00%)

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.