Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	31.54	31.95	31.50	31.60	1,244,730	-0.11(-0.35%)
Dec 30, 2004	31.33	31.91	31.29	31.71	696,336	+0.29(+0.92%)
Dec 29, 2004	31.33	31.50	31.15	31.42	385,032	+0.19(+0.60%)
Dec 28, 2004	31.21	31.37	31.11	31.23	707,901	+0.08(+0.25%)
Dec 27, 2004	31.13	31.21	30.92	31.15	665,253	+0.02(+0.08%)
Dec 23, 2004	31.22	31.27	31.08	31.13	966,919	-0.10(-0.31%)
Dec 22, 2004	31.04	31.24	31.03	31.22	713,925	+0.20(+0.66%)
Dec 21, 2004	30.61	31.10	30.61	31.02	692,721	+0.31(+1.00%)
Dec 20, 2004	30.61	30.73	30.36	30.71	559,237	+0.10(+0.31%)
Dec 17, 2004	30.14	30.77	29.95	30.62	988,363	+0.48(+1.58%)
Dec 16, 2004	30.41	30.59	30.11	30.14	868,131	-0.26(-0.86%)
Dec 15, 2004	30.32	30.50	30.01	30.40	1,043,781	+0.19(+0.62%)
Dec 14, 2004	30.19	30.36	30.08	30.21	1,432,669	-0.29(-0.94%)
Dec 13, 2004	30.72	30.72	30.40	30.50	731,996	-0.22(-0.70%)
Dec 10, 2004	30.23	30.83	30.21	30.72	667,663	+0.24(+0.78%)
Dec 09, 2004	30.21	30.50	30.02	30.48	622,606	+0.15(+0.51%)
Dec 08, 2004	30.09	30.38	30.09	30.33	703,564	+0.25(+0.84%)
Dec 07, 2004	30.96	30.96	30.07	30.07	1,125,221	-0.93(-3.00%)
Dec 06, 2004	30.30	31.04	30.30	31.00	883,069	+0.29(+0.95%)
Dec 03, 2004	30.34	30.80	30.21	30.71	1,489,291	+0.38(+1.25%)
Dec 02, 2004	30.75	30.90	30.23	30.33	1,290,751	-0.63(-2.02%)
Dec 01, 2004	30.50	31.00	30.41	30.96	886,443	+0.46(+1.50%)
Nov 30, 2004	30.26	30.50	30.11	30.50	656,579	+0.10(+0.34%)
Nov 29, 2004	30.28	30.69	30.13	30.40	965,955	+0.12(+0.41%)
Nov 26, 2004	30.53	30.69	30.18	30.28	371,539	-0.23(-0.75%)
Nov 24, 2004	29.94	30.50	29.94	30.50	675,132	+0.57(+1.90%)
Nov 23, 2004	29.45	29.96	29.36	29.94	714,888	+0.57(+1.94%)
Nov 22, 2004	28.93	29.44	28.85	29.37	743,561	+0.21(+0.73%)
Nov 19, 2004	29.67	29.78	29.14	29.16	1,270,753	-0.42(-1.40%)
Nov 18, 2004	29.37	29.67	29.09	29.57	1,161,363	+0.30(+1.04%)
Nov 17, 2004	30.16	30.92	29.26	29.27	2,210,927	-0.78(-2.61%)
Nov 16, 2004	30.28	30.35	30.03	30.05	951,980	-0.23(-0.75%)
Nov 15, 2004	29.69	30.28	29.67	30.28	1,462,787	+0.59(+2.00%)
Nov 12, 2004	29.43	29.69	29.08	29.69	1,811,196	+0.64(+2.19%)
Nov 11, 2004	29.01	29.10	28.97	29.05	1,091,729	+0.04(+0.13%)
Nov 10, 2004	28.95	29.09	28.76	29.01	1,400,864	-0.06(-0.20%)
Nov 09, 2004	28.57	29.11	28.50	29.07	1,458,209	+0.52(+1.82%)
Nov 08, 2004	28.23	28.64	28.23	28.55	1,390,503	+0.33(+1.18%)
Nov 05, 2004	28.74	28.74	27.91	28.22	1,904,683	-0.52(-1.81%)
Nov 04, 2004	28.30	28.74	28.30	28.74	570,561	+0.44(+1.54%)
Nov 03, 2004	28.33	28.43	28.13	28.30	538,034	+0.30(+1.07%)
Nov 02, 2004	28.28	28.38	27.90	28.01	942,824	-0.38(-1.34%)
Nov 01, 2004	28.14	28.39	27.96	28.39	593,451	+0.50(+1.79%)
Oct 29, 2004	27.87	28.01	27.81	27.89	512,734	+0.02(+0.09%)
Oct 28, 2004	27.83	27.90	27.62	27.87	815,845	+0.06(+0.21%)
Oct 27, 2004	27.70	27.86	27.61	27.81	506,951	+0.15(+0.53%)
Oct 26, 2004	27.27	27.69	27.14	27.66	624,774	+0.41(+1.52%)
Oct 25, 2004	27.32	27.33	27.06	27.25	444,546	-0.07(-0.26%)
Oct 22, 2004	27.41	27.70	27.26	27.32	721,876	-0.22(-0.80%)
Oct 21, 2004	27.06	27.54	27.02	27.54	866,685	+0.46(+1.70%)
Oct 20, 2004	27.56	27.65	26.98	27.08	1,345,928	-0.44(-1.60%)
Oct 19, 2004	27.56	28.00	27.46	27.52	1,270,753	-0.01(-0.05%)
Oct 18, 2004	27.33	27.57	27.32	27.53	747,175	+0.32(+1.16%)
Oct 15, 2004	27.21	27.35	27.17	27.21	491,531	+0.03(+0.12%)
Oct 14, 2004	26.85	27.18	26.75	27.18	918,970	+0.41(+1.53%)
Oct 13, 2004	27.08	27.14	26.60	26.77	678,506	-0.21(-0.77%)
Oct 12, 2004	26.44	26.98	26.42	26.98	851,505	+0.28(+1.04%)
Oct 11, 2004	26.95	27.05	26.64	26.70	574,657	-0.17(-0.62%)
Oct 08, 2004	26.64	27.00	26.64	26.86	590,560	+0.28(+1.06%)
Oct 07, 2004	26.81	26.87	26.54	26.58	1,296,293	-0.33(-1.23%)
Oct 06, 2004	26.61	26.91	26.61	26.91	799,220	+0.27(+1.03%)
Oct 05, 2004	26.54	26.71	26.38	26.64	1,028,119	-0.13(-0.48%)
Oct 04, 2004	26.71	26.96	26.67	26.77	879,696	+0.13(+0.48%)

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.