Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	28.09	28.16	27.81	27.96	1,097,539	-0.14(-0.51%)
Dec 30, 2004	27.84	28.20	27.83	28.11	1,430,986	+0.20(+0.70%)
Dec 29, 2004	27.78	27.95	27.57	27.91	1,008,102	+0.13(+0.48%)
Dec 28, 2004	27.42	27.80	27.29	27.78	1,506,698	+0.30(+1.10%)
Dec 27, 2004	27.29	27.68	26.95	27.48	2,268,428	+0.32(+1.18%)
Dec 23, 2004	27.20	27.50	26.84	27.16	3,932,400	-0.40(-1.45%)
Dec 22, 2004	28.11	28.11	27.11	27.56	5,932,518	-1.38(-4.76%)
Dec 21, 2004	28.67	29.08	28.62	28.93	1,855,107	+0.37(+1.31%)
Dec 20, 2004	28.40	28.70	28.33	28.56	1,091,802	+0.20(+0.72%)
Dec 17, 2004	28.36	28.45	27.74	28.36	2,597,825	-0.44(-1.51%)
Dec 16, 2004	28.90	29.04	28.68	28.79	1,087,752	-0.11(-0.37%)
Dec 15, 2004	28.86	28.96	28.50	28.90	1,867,482	+0.04(+0.15%)
Dec 14, 2004	28.71	28.91	28.62	28.85	1,097,427	-0.01(-0.03%)
Dec 13, 2004	28.41	28.86	28.09	28.86	2,891,897	+0.42(+1.47%)
Dec 10, 2004	28.78	29.06	28.13	28.44	1,079,089	+0.18(+0.63%)
Dec 09, 2004	28.35	28.40	27.96	28.27	1,540,897	-0.07(-0.25%)
Dec 08, 2004	27.82	28.39	27.78	28.34	1,939,819	+0.75(+2.71%)
Dec 07, 2004	27.69	27.73	27.55	27.59	1,752,283	-0.11(-0.38%)
Dec 06, 2004	26.81	27.95	26.76	27.70	2,312,978	+0.75(+2.77%)
Dec 03, 2004	27.02	27.24	26.76	26.95	1,070,652	-0.07(-0.26%)
Dec 02, 2004	26.56	27.14	26.44	27.02	1,828,107	+0.46(+1.74%)
Dec 01, 2004	26.36	26.69	26.33	26.56	1,231,750	+0.29(+1.12%)
Nov 30, 2004	25.78	26.30	25.78	26.27	1,344,699	+0.31(+1.20%)
Nov 29, 2004	25.88	26.19	25.88	25.96	1,158,514	+0.03(+0.10%)
Nov 26, 2004	25.86	26.09	25.86	25.93	328,946	+0.16(+0.62%)
Nov 24, 2004	25.91	25.99	25.69	25.77	908,991	+0.04(+0.14%)
Nov 23, 2004	25.66	26.12	25.60	25.73	2,017,443	+0.07(+0.28%)
Nov 22, 2004	25.28	25.66	25.16	25.66	1,400,724	+0.38(+1.51%)
Nov 19, 2004	25.65	25.71	25.24	25.28	1,197,776	-0.39(-1.52%)
Nov 18, 2004	25.99	26.09	25.64	25.67	1,405,674	-0.17(-0.65%)
Nov 17, 2004	26.11	26.41	25.78	25.84	1,846,669	-0.29(-1.12%)
Nov 16, 2004	26.32	26.36	26.07	26.13	1,348,749	-0.33(-1.24%)
Nov 15, 2004	26.36	26.53	25.98	26.46	1,474,411	+0.15(+0.57%)
Nov 12, 2004	26.30	26.31	25.71	26.31	1,189,338	-0.09(-0.34%)
Nov 11, 2004	26.44	26.63	26.16	26.40	1,885,257	+0.16(+0.61%)
Nov 10, 2004	25.96	26.31	25.79	26.24	2,696,486	+0.51(+1.97%)
Nov 09, 2004	25.24	25.87	25.23	25.73	1,554,285	+0.41(+1.61%)
Nov 08, 2004	25.10	25.48	25.03	25.32	1,509,173	+0.45(+1.82%)
Nov 05, 2004	24.92	25.08	24.67	24.87	2,011,143	+0.18(+0.72%)
Nov 04, 2004	24.48	24.69	24.03	24.69	1,293,512	+0.21(+0.87%)
Nov 03, 2004	24.36	24.84	24.28	24.48	2,463,951	+0.47(+1.96%)
Nov 02, 2004	24.00	24.38	23.91	24.01	2,089,667	+0.26(+1.09%)
Nov 01, 2004	23.78	23.98	23.66	23.75	1,475,311	+0.05(+0.22%)
Oct 29, 2004	23.87	23.96	23.49	23.70	1,907,306	-0.17(-0.71%)
Oct 28, 2004	23.92	24.06	23.56	23.87	2,088,655	-0.08(-0.33%)
Oct 27, 2004	22.89	24.46	22.89	23.95	6,352,252	+1.39(+6.15%)
Oct 26, 2004	22.00	22.62	21.92	22.56	2,362,477	+0.52(+2.34%)
Oct 25, 2004	23.11	23.11	21.85	22.04	1,717,183	-0.16(-0.72%)
Oct 22, 2004	21.68	23.78	21.61	22.20	7,876,162	+1.78(+8.70%)
Oct 21, 2004	21.03	21.04	20.10	20.43	5,625,846	-0.60(-2.87%)
Oct 20, 2004	21.35	21.43	20.91	21.03	2,785,248	-0.32(-1.50%)
Oct 19, 2004	21.78	21.92	21.34	21.35	1,700,533	-0.50(-2.28%)
Oct 18, 2004	21.73	22.00	21.51	21.85	1,823,495	+0.21(+0.99%)
Oct 15, 2004	21.86	21.87	21.49	21.64	1,696,821	-0.05(-0.25%)
Oct 14, 2004	21.96	22.08	21.64	21.69	1,385,536	-0.36(-1.61%)
Oct 13, 2004	22.22	22.27	21.92	22.04	1,691,983	-0.09(-0.40%)
Oct 12, 2004	21.96	22.18	21.73	22.13	1,738,220	+0.07(+0.32%)
Oct 11, 2004	21.87	22.06	21.72	22.06	1,901,794	+0.34(+1.55%)
Oct 08, 2004	21.93	22.12	21.56	21.72	2,178,091	-0.20(-0.89%)
Oct 07, 2004	22.74	22.74	21.89	21.92	3,403,205	-0.82(-3.60%)
Oct 06, 2004	22.63	22.76	22.47	22.74	2,036,793	+0.12(+0.51%)
Oct 05, 2004	22.71	23.00	22.60	22.62	2,891,110	-0.03(-0.12%)
Oct 04, 2004	23.00	23.22	22.44	22.65	3,323,330	-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.