Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	28.12	28.19	27.84	27.99	1,096,410	-0.14(-0.51%)
Dec 30, 2004	27.87	28.22	27.86	28.14	1,429,514	+0.20(+0.70%)
Dec 29, 2004	27.81	27.98	27.60	27.94	1,007,066	+0.13(+0.48%)
Dec 28, 2004	27.45	27.83	27.32	27.81	1,505,148	+0.30(+1.10%)
Dec 27, 2004	27.32	27.71	26.98	27.50	2,266,095	+0.32(+1.18%)
Dec 23, 2004	27.23	27.53	26.87	27.18	3,928,355	-0.40(-1.45%)
Dec 22, 2004	28.14	28.14	27.14	27.58	5,926,416	-1.38(-4.76%)
Dec 21, 2004	28.70	29.11	28.65	28.96	1,853,199	+0.37(+1.31%)
Dec 20, 2004	28.43	28.73	28.36	28.59	1,090,679	+0.20(+0.72%)
Dec 17, 2004	28.39	28.48	27.77	28.39	2,595,153	-0.44(-1.51%)
Dec 16, 2004	28.93	29.07	28.71	28.82	1,086,633	-0.11(-0.37%)
Dec 15, 2004	28.89	28.99	28.53	28.93	1,865,561	+0.04(+0.15%)
Dec 14, 2004	28.74	28.94	28.65	28.88	1,096,298	-0.01(-0.03%)
Dec 13, 2004	28.44	28.89	28.12	28.89	2,888,923	+0.42(+1.47%)
Dec 10, 2004	28.81	29.09	28.16	28.47	1,077,979	+0.18(+0.63%)
Dec 09, 2004	28.38	28.43	27.99	28.30	1,539,312	-0.07(-0.25%)
Dec 08, 2004	27.85	28.42	27.81	28.37	1,937,823	+0.75(+2.71%)
Dec 07, 2004	27.72	27.76	27.58	27.62	1,750,481	-0.11(-0.39%)
Dec 06, 2004	26.84	27.98	26.79	27.73	2,310,599	+0.75(+2.77%)
Dec 03, 2004	27.05	27.27	26.79	26.98	1,069,551	-0.07(-0.26%)
Dec 02, 2004	26.59	27.17	26.46	27.05	1,826,227	+0.46(+1.74%)
Dec 01, 2004	26.38	26.72	26.36	26.59	1,230,483	+0.29(+1.12%)
Nov 30, 2004	25.80	26.33	25.80	26.29	1,343,316	+0.31(+1.20%)
Nov 29, 2004	25.90	26.21	25.90	25.98	1,157,322	+0.03(+0.10%)
Nov 26, 2004	25.88	26.12	25.88	25.96	328,608	+0.16(+0.62%)
Nov 24, 2004	25.94	26.02	25.72	25.80	908,056	+0.04(+0.14%)
Nov 23, 2004	25.69	26.15	25.63	25.76	2,015,368	+0.07(+0.28%)
Nov 22, 2004	25.31	25.69	25.18	25.69	1,399,283	+0.38(+1.51%)
Nov 19, 2004	25.68	25.73	25.26	25.31	1,196,544	-0.39(-1.52%)
Nov 18, 2004	26.02	26.12	25.67	25.70	1,404,228	-0.17(-0.65%)
Nov 17, 2004	26.13	26.44	25.80	25.87	1,844,770	-0.29(-1.12%)
Nov 16, 2004	26.35	26.38	26.10	26.16	1,347,362	-0.33(-1.24%)
Nov 15, 2004	26.38	26.56	26.01	26.49	1,472,894	+0.15(+0.57%)
Nov 12, 2004	26.33	26.34	25.73	26.34	1,188,115	-0.09(-0.34%)
Nov 11, 2004	26.47	26.66	26.19	26.43	1,883,317	+0.16(+0.61%)
Nov 10, 2004	25.98	26.34	25.81	26.27	2,693,713	+0.51(+1.97%)
Nov 09, 2004	25.27	25.89	25.25	25.76	1,552,686	+0.41(+1.61%)
Nov 08, 2004	25.13	25.51	25.06	25.35	1,507,620	+0.45(+1.82%)
Nov 05, 2004	24.94	25.10	24.69	24.90	2,009,074	+0.18(+0.72%)
Nov 04, 2004	24.51	24.72	24.05	24.72	1,292,182	+0.21(+0.87%)
Nov 03, 2004	24.38	24.87	24.31	24.51	2,461,417	+0.47(+1.96%)
Nov 02, 2004	24.02	24.41	23.94	24.03	2,087,518	+0.26(+1.09%)
Nov 01, 2004	23.80	24.01	23.69	23.78	1,473,793	+0.05(+0.23%)
Oct 29, 2004	23.89	23.98	23.52	23.72	1,905,345	-0.17(-0.71%)
Oct 28, 2004	23.94	24.09	23.58	23.89	2,086,506	-0.08(-0.33%)
Oct 27, 2004	22.91	24.49	22.91	23.97	6,345,718	+1.39(+6.15%)
Oct 26, 2004	22.02	22.65	21.94	22.58	2,360,047	+0.52(+2.34%)
Oct 25, 2004	23.14	23.14	21.87	22.07	1,715,417	-0.16(-0.72%)
Oct 22, 2004	21.70	23.80	21.63	22.23	7,868,061	+1.78(+8.70%)
Oct 21, 2004	21.05	21.06	20.12	20.45	5,620,060	-0.61(-2.87%)
Oct 20, 2004	21.37	21.45	20.93	21.05	2,782,383	-0.32(-1.50%)
Oct 19, 2004	21.80	21.94	21.36	21.37	1,698,784	-0.50(-2.28%)
Oct 18, 2004	21.76	22.02	21.53	21.87	1,821,619	+0.21(+0.99%)
Oct 15, 2004	21.88	21.89	21.52	21.66	1,695,076	-0.05(-0.25%)
Oct 14, 2004	21.98	22.10	21.66	21.71	1,384,111	-0.36(-1.61%)
Oct 13, 2004	22.25	22.29	21.94	22.07	1,690,243	-0.09(-0.40%)
Oct 12, 2004	21.98	22.20	21.76	22.16	1,736,433	+0.07(+0.32%)
Oct 11, 2004	21.89	22.09	21.74	22.09	1,899,838	+0.34(+1.55%)
Oct 08, 2004	21.95	22.14	21.58	21.75	2,175,851	-0.20(-0.89%)
Oct 07, 2004	22.76	22.76	21.92	21.94	3,399,704	-0.82(-3.60%)
Oct 06, 2004	22.65	22.78	22.49	22.76	2,034,698	+0.12(+0.51%)
Oct 05, 2004	22.73	23.03	22.62	22.65	2,888,136	-0.03(-0.12%)
Oct 04, 2004	23.03	23.24	22.47	22.67	3,319,912	-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.