Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	30.56	31.16	30.56	31.14	307,465	+0.54(+1.76%)
Dec 30, 2004	31.19	31.20	30.45	30.60	755,937	-0.67(-2.15%)
Dec 29, 2004	31.46	31.46	31.05	31.27	413,434	-0.48(-1.52%)
Dec 28, 2004	31.89	32.05	31.71	31.75	602,919	-0.31(-0.98%)
Dec 27, 2004	32.09	32.48	31.89	32.07	590,620	+0.25(+0.79%)
Dec 23, 2004	31.64	31.93	31.56	31.82	757,653	+0.73(+2.36%)
Dec 22, 2004	31.36	31.41	31.08	31.08	663,554	-0.04(-0.11%)
Dec 21, 2004	30.98	31.24	30.95	31.12	1,291,499	+0.22(+0.70%)
Dec 20, 2004	30.98	31.12	30.80	30.90	566,452	+0.34(+1.12%)
Dec 17, 2004	30.56	30.59	30.22	30.56	605,493	+0.04(+0.11%)
Dec 16, 2004	30.42	30.87	30.20	30.52	1,074,843	-0.76(-2.41%)
Dec 15, 2004	30.80	31.33	30.70	31.28	809,278	+0.86(+2.83%)
Dec 14, 2004	30.77	30.77	30.27	30.42	624,656	+0.10(+0.35%)
Dec 13, 2004	29.65	30.45	29.65	30.31	1,081,422	+0.66(+2.24%)
Dec 10, 2004	29.72	29.91	29.41	29.65	800,984	-0.38(-1.28%)
Dec 09, 2004	30.24	30.31	29.74	30.03	1,656,883	+0.04(+0.12%)
Dec 08, 2004	30.25	30.56	29.69	30.00	1,644,728	-0.80(-2.61%)
Dec 07, 2004	31.40	31.40	30.49	30.80	3,369,254	-1.89(-5.78%)
Dec 06, 2004	33.18	33.18	32.52	32.69	824,723	-0.52(-1.58%)
Dec 03, 2004	33.40	33.40	33.04	33.22	1,814,478	+0.56(+1.71%)
Dec 02, 2004	33.77	33.91	32.46	32.66	2,796,367	-0.12(-0.36%)
Dec 01, 2004	32.80	32.89	32.73	32.77	696,732	-0.26(-0.78%)
Nov 30, 2004	32.87	33.05	32.60	33.03	1,305,371	+0.76(+2.34%)
Nov 29, 2004	33.20	33.20	32.24	32.28	1,592,673	+0.36(+1.14%)
Nov 26, 2004	32.27	32.27	31.74	31.91	930,692	+1.63(+5.38%)
Nov 24, 2004	29.84	30.56	29.84	30.29	809,707	+0.71(+2.39%)
Nov 23, 2004	29.72	29.82	29.47	29.58	619,508	+0.31(+1.08%)
Nov 22, 2004	29.02	29.40	28.94	29.26	550,006	+0.00(+0.00%)
Nov 19, 2004	29.00	29.45	28.90	29.26	1,314,667	+0.06(+0.22%)
Nov 18, 2004	29.90	30.03	29.02	29.20	1,339,979	-0.70(-2.34%)
Nov 17, 2004	29.23	30.28	29.23	29.90	1,357,998	+1.00(+3.46%)
Nov 16, 2004	29.20	29.20	28.78	28.90	697,447	-0.29(-1.01%)
Nov 15, 2004	29.05	29.26	29.02	29.19	823,865	+0.52(+1.83%)
Nov 12, 2004	27.89	28.86	27.89	28.67	1,855,521	+1.01(+3.64%)
Nov 11, 2004	27.31	27.73	27.31	27.66	596,912	-0.04(-0.13%)
Nov 10, 2004	27.53	27.75	27.45	27.70	809,564	+0.38(+1.41%)
Nov 09, 2004	27.09	27.47	27.05	27.31	596,626	+0.04(+0.15%)
Nov 08, 2004	27.27	27.36	27.12	27.27	642,675	-0.10(-0.38%)
Nov 05, 2004	27.47	27.47	27.23	27.38	611,499	+0.23(+0.85%)
Nov 04, 2004	26.75	27.21	26.61	27.15	1,168,513	+0.19(+0.70%)
Nov 03, 2004	26.66	27.33	26.66	26.96	932,551	+0.37(+1.39%)
Nov 02, 2004	26.40	26.92	26.29	26.59	785,968	+0.36(+1.39%)
Nov 01, 2004	26.08	26.29	25.94	26.22	624,370	+0.08(+0.29%)
Oct 29, 2004	26.08	26.16	26.02	26.15	637,670	+0.42(+1.63%)
Oct 28, 2004	25.80	26.17	25.54	25.73	1,834,928	-0.57(-2.15%)
Oct 27, 2004	25.98	26.29	25.73	26.29	1,245,165	+0.41(+1.59%)
Oct 26, 2004	25.49	25.98	25.49	25.88	1,410,482	+0.22(+0.87%)
Oct 25, 2004	25.53	25.86	25.53	25.66	1,439,798	+0.14(+0.55%)
Oct 22, 2004	25.75	25.87	25.47	25.52	989,754	-0.22(-0.87%)
Oct 21, 2004	25.35	25.87	25.17	25.74	1,186,389	+0.11(+0.44%)
Oct 20, 2004	25.46	25.85	25.42	25.63	2,010,255	-0.01(-0.03%)
Oct 19, 2004	26.12	26.26	25.56	25.64	2,764,762	-0.66(-2.53%)
Oct 18, 2004	26.48	26.59	26.15	26.30	1,044,240	-0.18(-0.69%)
Oct 15, 2004	26.26	26.48	26.08	26.48	926,545	+0.35(+1.34%)
Oct 14, 2004	26.09	26.57	26.09	26.13	905,522	-0.11(-0.43%)
Oct 13, 2004	27.03	27.03	25.95	26.24	2,449,002	-1.31(-4.75%)
Oct 12, 2004	27.87	27.87	27.40	27.55	927,403	-0.31(-1.13%)
Oct 11, 2004	28.15	28.19	27.80	27.87	997,333	-0.03(-0.10%)
Oct 08, 2004	27.96	28.25	27.80	27.89	668,273	-0.41(-1.43%)
Oct 07, 2004	28.70	28.81	28.29	28.30	1,047,243	-0.16(-0.57%)
Oct 06, 2004	28.15	28.52	28.11	28.46	822,721	+0.83(+2.99%)
Oct 05, 2004	27.90	27.91	27.61	27.63	808,849	-0.17(-0.63%)
Oct 04, 2004	27.27	27.88	27.27	27.81	980,029	+0.59(+2.16%)

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.