Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	29.92	30.03	29.64	29.79	530,925	-0.02(-0.06%)
Dec 30, 2004	29.79	29.96	29.70	29.81	385,870	+0.13(+0.43%)
Dec 29, 2004	29.65	29.77	29.55	29.68	470,545	-0.11(-0.37%)
Dec 28, 2004	29.38	29.81	29.37	29.79	565,833	+0.47(+1.59%)
Dec 27, 2004	29.72	29.83	29.29	29.32	579,277	-0.31(-1.03%)
Dec 23, 2004	29.40	29.70	29.26	29.63	453,327	+0.24(+0.81%)
Dec 22, 2004	29.45	29.81	29.35	29.39	841,556	+0.03(+0.09%)
Dec 21, 2004	29.34	29.47	29.25	29.36	815,493	+0.06(+0.20%)
Dec 20, 2004	29.30	29.50	29.13	29.31	803,464	+0.20(+0.70%)
Dec 17, 2004	29.08	29.42	29.06	29.10	1,248,182	-0.28(-0.95%)
Dec 16, 2004	29.38	29.46	29.17	29.38	702,515	-0.12(-0.40%)
Dec 15, 2004	29.42	29.55	29.34	29.50	1,000,173	-0.09(-0.31%)
Dec 14, 2004	29.59	29.85	29.36	29.59	890,851	-0.05(-0.17%)
Dec 13, 2004	29.59	29.77	29.53	29.64	479,979	+0.06(+0.20%)
Dec 10, 2004	29.28	29.75	29.25	29.59	839,433	+0.03(+0.09%)
Dec 09, 2004	29.38	29.66	28.85	29.56	536,586	+0.05(+0.17%)
Dec 08, 2004	29.18	29.59	29.18	29.51	760,183	+0.34(+1.16%)
Dec 07, 2004	29.66	29.72	29.17	29.17	722,799	-0.58(-1.94%)
Dec 06, 2004	29.70	29.93	29.54	29.75	496,489	-0.08(-0.26%)
Dec 03, 2004	29.86	30.09	29.42	29.82	768,321	-0.03(-0.09%)
Dec 02, 2004	29.76	29.95	29.59	29.85	640,837	-0.05(-0.17%)
Dec 01, 2004	29.65	29.90	29.51	29.90	645,437	+0.24(+0.80%)
Nov 30, 2004	29.42	29.76	29.34	29.66	657,112	+0.17(+0.58%)
Nov 29, 2004	29.68	29.69	29.31	29.49	586,353	-0.21(-0.71%)
Nov 26, 2004	29.73	29.85	29.69	29.70	182,321	-0.03(-0.09%)
Nov 24, 2004	29.57	29.83	29.57	29.73	370,185	+0.13(+0.43%)
Nov 23, 2004	29.28	29.69	29.20	29.60	579,985	+0.23(+0.78%)
Nov 22, 2004	29.17	29.37	29.00	29.37	787,308	+0.33(+1.14%)
Nov 19, 2004	29.61	29.62	28.97	29.04	1,074,942	-0.75(-2.50%)
Nov 18, 2004	29.39	29.87	29.39	29.79	697,680	+0.24(+0.80%)
Nov 17, 2004	29.67	30.18	29.47	29.55	1,057,370	-0.12(-0.40%)
Nov 16, 2004	29.59	29.90	29.59	29.67	709,473	+0.08(+0.26%)
Nov 15, 2004	29.51	29.67	29.38	29.59	608,052	-0.04(-0.14%)
Nov 12, 2004	29.76	29.76	29.00	29.64	910,546	-0.13(-0.43%)
Nov 11, 2004	29.51	29.97	29.32	29.76	1,113,741	+0.43(+1.47%)
Nov 10, 2004	29.87	29.91	29.33	29.33	1,235,564	-0.31(-1.06%)
Nov 09, 2004	29.77	29.92	29.47	29.64	1,044,397	-0.04(-0.14%)
Nov 08, 2004	29.68	29.93	29.55	29.69	1,114,213	-0.05(-0.17%)
Nov 05, 2004	29.64	29.76	29.25	29.74	973,167	+0.14(+0.49%)
Nov 04, 2004	28.94	29.70	28.80	29.59	685,769	+0.73(+2.53%)
Nov 03, 2004	28.98	29.21	28.68	28.86	784,241	+0.09(+0.32%)
Nov 02, 2004	28.41	29.19	28.41	28.77	1,184,618	+0.40(+1.40%)
Nov 01, 2004	28.70	28.70	28.21	28.37	1,204,430	-0.33(-1.15%)
Oct 29, 2004	28.26	28.79	28.26	28.70	659,706	+0.38(+1.35%)
Oct 28, 2004	28.58	28.58	28.19	28.32	1,166,338	-0.25(-0.89%)
Oct 27, 2004	27.98	28.65	27.77	28.58	1,154,663	+0.59(+2.12%)
Oct 26, 2004	27.33	27.98	27.18	27.98	838,490	+0.62(+2.26%)
Oct 25, 2004	27.17	27.48	27.13	27.36	884,011	+0.21(+0.78%)
Oct 22, 2004	27.36	27.60	27.09	27.15	625,270	-0.20(-0.71%)
Oct 21, 2004	27.50	27.56	27.12	27.35	1,274,009	-0.15(-0.55%)
Oct 20, 2004	27.33	27.61	27.05	27.50	784,713	+0.25(+0.93%)
Oct 19, 2004	27.92	28.14	27.23	27.24	706,289	-0.77(-2.75%)
Oct 18, 2004	27.56	28.08	27.39	28.02	844,976	+0.46(+1.66%)
Oct 15, 2004	27.47	27.73	27.23	27.56	609,350	+0.25(+0.90%)
Oct 14, 2004	27.38	27.53	27.26	27.31	433,750	-0.02(-0.06%)
Oct 13, 2004	27.78	27.90	27.13	27.33	784,595	-0.24(-0.86%)
Oct 12, 2004	27.64	27.73	27.47	27.57	961,374	-0.08(-0.31%)
Oct 11, 2004	27.54	27.92	27.54	27.65	410,518	+0.08(+0.31%)
Oct 08, 2004	27.51	27.83	27.41	27.57	892,974	-0.24(-0.85%)
Oct 07, 2004	28.62	29.00	27.73	27.80	2,542,005	-0.03(-0.09%)
Oct 06, 2004	27.47	27.83	27.40	27.83	918,565	+0.47(+1.70%)
Oct 05, 2004	27.20	27.44	27.02	27.36	1,445,481	+0.34(+1.25%)
Oct 04, 2004	26.96	27.26	26.86	27.02	917,622	+0.10(+0.38%)

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.