Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	28.36	28.42	27.76	27.76	174,505	-0.52(-1.83%)
Dec 30, 2004	28.52	28.55	28.13	28.28	62,265	-0.12(-0.42%)
Dec 29, 2004	28.50	28.96	28.33	28.40	61,049	-0.24(-0.85%)
Dec 28, 2004	28.13	28.85	28.13	28.65	147,627	+0.27(+0.97%)
Dec 27, 2004	28.85	28.92	28.24	28.37	45,382	-0.30(-1.06%)
Dec 23, 2004	28.98	28.98	28.67	28.67	47,543	-0.19(-0.67%)
Dec 22, 2004	29.10	29.32	28.85	28.87	80,364	-0.24(-0.84%)
Dec 21, 2004	28.58	29.13	28.58	29.11	89,278	+0.53(+1.87%)
Dec 20, 2004	28.64	29.23	28.58	28.58	88,063	-0.38(-1.33%)
Dec 17, 2004	28.86	29.47	28.58	28.96	166,941	+0.08(+0.27%)
Dec 16, 2004	29.06	29.32	28.64	28.89	336,449	-0.31(-1.08%)
Dec 15, 2004	29.32	29.53	28.87	29.20	421,540	+0.06(+0.20%)
Dec 14, 2004	28.62	29.25	28.48	29.14	214,079	+0.47(+1.63%)
Dec 13, 2004	28.08	28.67	27.73	28.67	493,801	+1.07(+3.86%)
Dec 10, 2004	27.28	27.67	27.13	27.61	186,120	+0.01(+0.03%)
Dec 09, 2004	27.47	27.84	27.05	27.60	186,120	-0.13(-0.48%)
Dec 08, 2004	27.82	27.82	27.32	27.73	216,240	+0.44(+1.63%)
Dec 07, 2004	27.91	27.98	27.16	27.29	273,778	-0.60(-2.15%)
Dec 06, 2004	29.02	29.13	27.68	27.89	362,652	-1.14(-3.93%)
Dec 03, 2004	29.56	29.62	29.03	29.03	95,356	-0.59(-2.00%)
Dec 02, 2004	29.31	29.75	29.16	29.62	251,627	+0.01(+0.05%)
Dec 01, 2004	28.67	29.62	28.62	29.61	208,406	+0.94(+3.28%)
Nov 30, 2004	28.53	29.08	28.39	28.67	174,775	+0.24(+0.83%)
Nov 29, 2004	28.50	28.84	28.30	28.43	164,105	-0.13(-0.47%)
Nov 26, 2004	28.71	28.71	28.51	28.56	10,129	-0.03(-0.10%)
Nov 24, 2004	28.48	28.84	28.43	28.59	106,972	+0.16(+0.57%)
Nov 23, 2004	28.34	28.72	28.30	28.43	121,964	-0.15(-0.52%)
Nov 22, 2004	28.47	28.79	28.35	28.58	173,829	+0.58(+2.06%)
Nov 19, 2004	28.13	28.68	27.95	28.00	74,961	-0.41(-1.46%)
Nov 18, 2004	28.86	28.92	28.35	28.42	60,509	-0.38(-1.31%)
Nov 17, 2004	29.02	29.16	28.65	28.79	136,146	+0.14(+0.49%)
Nov 16, 2004	29.43	29.53	28.42	28.65	140,738	-0.96(-3.25%)
Nov 15, 2004	29.42	29.62	29.12	29.62	50,919	+0.22(+0.76%)
Nov 12, 2004	29.44	29.44	28.92	29.39	103,325	+0.00(+0.00%)
Nov 11, 2004	29.15	29.39	29.02	29.39	89,413	+0.31(+1.07%)
Nov 10, 2004	29.14	29.37	28.93	29.08	74,556	+0.03(+0.10%)
Nov 09, 2004	29.24	29.33	28.89	29.05	57,538	-0.04(-0.15%)
Nov 08, 2004	28.88	29.61	28.88	29.10	68,343	-0.19(-0.63%)
Nov 05, 2004	29.62	29.62	28.91	29.28	99,678	+0.04(+0.15%)
Nov 04, 2004	28.65	29.26	28.65	29.24	141,684	+0.10(+0.36%)
Nov 03, 2004	29.33	29.57	28.66	29.13	146,816	+0.32(+1.10%)
Nov 02, 2004	29.06	29.14	28.64	28.82	162,619	-0.01(-0.03%)
Nov 01, 2004	29.28	29.28	28.50	28.82	95,086	-0.35(-1.19%)
Oct 29, 2004	28.94	29.22	28.49	29.17	69,829	+0.23(+0.79%)
Oct 28, 2004	28.38	29.25	28.38	28.94	145,736	+0.14(+0.49%)
Oct 27, 2004	28.50	28.81	28.28	28.80	146,006	+0.38(+1.35%)
Oct 26, 2004	27.86	28.45	27.81	28.42	131,014	+0.60(+2.16%)
Oct 25, 2004	27.14	28.28	26.79	27.82	188,687	+0.92(+3.41%)
Oct 22, 2004	28.65	28.65	26.90	26.90	265,269	-1.46(-5.14%)
Oct 21, 2004	27.47	28.65	27.42	28.36	178,016	+0.08(+0.29%)
Oct 20, 2004	28.69	28.69	28.00	28.28	119,668	-0.01(-0.05%)
Oct 19, 2004	28.50	28.82	28.17	28.29	165,590	-0.18(-0.62%)
Oct 18, 2004	28.11	28.47	27.43	28.47	289,041	+0.67(+2.40%)
Oct 15, 2004	26.89	28.12	26.59	27.80	224,749	+1.15(+4.31%)
Oct 14, 2004	27.02	27.16	26.65	26.65	63,616	-0.38(-1.40%)
Oct 13, 2004	27.51	27.70	26.82	27.03	130,608	-0.47(-1.72%)
Oct 12, 2004	27.33	27.60	27.28	27.51	270,131	+0.11(+0.41%)
Oct 11, 2004	27.59	27.73	27.33	27.39	140,603	+0.00(+0.00%)
Oct 08, 2004	27.72	27.78	27.34	27.39	127,367	-0.51(-1.83%)
Oct 07, 2004	28.45	28.51	27.86	27.90	97,247	-0.77(-2.69%)
Oct 06, 2004	28.32	28.69	27.96	28.67	107,377	+0.43(+1.52%)
Oct 05, 2004	28.79	28.79	28.06	28.25	120,748	-0.43(-1.50%)
Oct 04, 2004	28.43	28.79	28.26	28.67	218,131	+0.23(+0.81%)

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.