Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	28.62	28.88	28.25	28.54	229,498	-0.08(-0.28%)
Dec 30, 2004	28.52	28.69	28.41	28.62	267,192	+0.08(+0.28%)
Dec 29, 2004	28.34	28.55	28.05	28.54	336,517	+0.27(+0.95%)
Dec 28, 2004	28.09	28.27	27.92	28.27	240,816	+0.15(+0.53%)
Dec 27, 2004	28.36	28.56	27.96	28.12	218,584	-0.22(-0.77%)
Dec 23, 2004	27.93	28.39	27.73	28.34	458,997	+0.36(+1.27%)
Dec 22, 2004	27.99	28.17	27.86	27.98	472,235	+0.03(+0.11%)
Dec 21, 2004	27.86	28.10	27.67	27.95	551,665	+0.00(+0.00%)
Dec 20, 2004	27.51	28.39	27.51	27.95	1,500,179	+0.54(+1.99%)
Dec 17, 2004	27.81	28.09	27.06	27.41	7,746,664	-0.65(-2.33%)
Dec 16, 2004	28.58	28.58	27.82	28.06	813,300	-0.33(-1.15%)
Dec 15, 2004	28.65	28.87	28.12	28.39	834,926	-0.76(-2.61%)
Dec 14, 2004	28.45	29.16	28.34	29.15	856,855	-0.19(-0.64%)
Dec 13, 2004	29.29	29.59	29.17	29.34	234,753	+0.05(+0.17%)
Dec 10, 2004	29.32	29.79	29.23	29.29	227,982	-0.23(-0.77%)
Dec 09, 2004	29.69	29.69	28.70	29.52	668,082	-0.48(-1.58%)
Dec 08, 2004	29.99	30.27	29.83	29.99	151,584	+0.01(+0.03%)
Dec 07, 2004	30.38	30.58	29.97	29.98	227,679	-0.30(-0.98%)
Dec 06, 2004	30.38	30.62	30.06	30.28	345,612	-0.10(-0.33%)
Dec 03, 2004	30.18	30.68	30.18	30.38	307,615	+0.20(+0.66%)
Dec 02, 2004	29.77	30.23	29.66	30.18	256,076	+0.27(+0.89%)
Dec 01, 2004	29.90	29.93	29.49	29.91	331,565	-0.03(-0.10%)
Nov 30, 2004	29.52	29.95	29.14	29.94	390,177	+0.38(+1.27%)
Nov 29, 2004	29.60	29.74	29.20	29.57	356,223	-0.02(-0.07%)
Nov 26, 2004	29.69	29.75	29.59	29.59	46,283	+0.05(+0.17%)
Nov 24, 2004	29.54	29.66	29.45	29.54	134,303	+0.06(+0.20%)
Nov 23, 2004	29.82	29.85	29.29	29.48	214,643	-0.46(-1.52%)
Nov 22, 2004	29.45	30.08	29.10	29.93	302,158	+0.56(+1.92%)
Nov 19, 2004	29.69	29.81	29.23	29.37	358,345	-0.32(-1.07%)
Nov 18, 2004	29.55	29.78	29.42	29.69	156,232	+0.23(+0.77%)
Nov 17, 2004	29.19	29.68	29.19	29.46	148,754	+0.39(+1.33%)
Nov 16, 2004	29.42	29.67	29.04	29.07	123,490	-0.36(-1.21%)
Nov 15, 2004	29.27	29.49	29.17	29.43	204,032	+0.16(+0.54%)
Nov 12, 2004	29.41	29.43	29.07	29.27	81,350	-0.06(-0.20%)
Nov 11, 2004	28.97	29.44	28.89	29.33	194,229	+0.37(+1.26%)
Nov 10, 2004	28.86	29.22	28.78	28.96	240,311	+0.02(+0.07%)
Nov 09, 2004	29.14	29.28	28.89	28.94	417,564	-0.01(-0.03%)
Nov 08, 2004	29.14	29.22	28.54	28.95	274,872	-0.09(-0.31%)
Nov 05, 2004	28.60	29.09	28.60	29.04	426,254	+0.47(+1.66%)
Nov 04, 2004	28.25	28.63	27.99	28.57	272,952	+0.41(+1.44%)
Nov 03, 2004	27.71	28.24	27.67	28.16	394,220	+0.74(+2.71%)
Nov 02, 2004	27.65	27.85	27.32	27.42	282,047	-0.05(-0.18%)
Nov 01, 2004	27.71	27.71	27.18	27.47	271,942	-0.11(-0.39%)
Oct 29, 2004	27.56	27.85	27.37	27.58	256,177	-0.01(-0.04%)
Oct 28, 2004	27.78	27.78	26.98	27.59	461,119	-0.13(-0.46%)
Oct 27, 2004	27.64	27.93	27.45	27.72	328,634	+0.09(+0.32%)
Oct 26, 2004	28.46	28.46	27.20	27.63	676,773	-0.82(-2.89%)
Oct 25, 2004	28.80	28.81	28.08	28.45	601,284	-1.17(-3.94%)
Oct 22, 2004	29.87	32.05	28.73	29.62	2,165,128	+1.66(+5.95%)
Oct 21, 2004	27.66	28.56	27.44	27.95	463,948	+0.23(+0.82%)
Oct 20, 2004	27.56	27.81	27.26	27.73	162,700	+0.21(+0.76%)
Oct 19, 2004	27.84	28.02	27.49	27.52	173,816	-0.16(-0.57%)
Oct 18, 2004	27.91	27.91	27.48	27.68	179,071	-0.32(-1.13%)
Oct 15, 2004	27.63	28.20	27.53	27.99	289,829	+0.54(+1.98%)
Oct 14, 2004	27.93	27.93	27.37	27.45	267,293	-0.41(-1.46%)
Oct 13, 2004	28.50	28.60	27.72	27.86	233,035	-0.47(-1.64%)
Oct 12, 2004	28.11	28.49	27.93	28.32	258,703	+0.19(+0.67%)
Oct 11, 2004	28.20	28.20	27.88	28.13	214,744	+0.06(+0.21%)
Oct 08, 2004	28.66	28.77	27.99	28.07	315,699	-0.58(-2.04%)
Oct 07, 2004	28.85	28.85	28.58	28.66	213,733	-0.12(-0.41%)
Oct 06, 2004	28.77	28.80	28.57	28.78	358,951	+0.01(+0.03%)
Oct 05, 2004	29.39	29.39	28.74	28.77	359,861	-0.61(-2.09%)
Oct 04, 2004	29.37	29.69	29.33	29.38	159,769	+0.21(+0.71%)

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.