Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	28.39	28.61	28.38	28.53	15,267,219	+0.13(+0.45%)
Dec 30, 2004	28.46	28.61	28.40	28.40	11,972,647	-0.06(-0.20%)
Dec 29, 2004	28.28	28.48	28.27	28.46	16,598,810	+0.04(+0.16%)
Dec 28, 2004	28.40	28.61	28.38	28.41	20,954,200	+0.09(+0.33%)
Dec 27, 2004	28.83	28.91	28.31	28.32	21,861,392	-0.61(-2.10%)
Dec 23, 2004	28.52	28.97	28.48	28.92	22,506,256	+0.38(+1.33%)
Dec 22, 2004	28.67	28.77	28.25	28.55	21,798,504	-0.22(-0.77%)
Dec 21, 2004	28.51	28.80	28.31	28.77	24,366,818	+0.35(+1.23%)
Dec 20, 2004	27.86	28.47	27.83	28.42	29,325,924	+0.70(+2.53%)
Dec 17, 2004	27.63	28.02	27.63	27.72	57,174,540	-0.17(-0.60%)
Dec 16, 2004	28.09	28.09	27.63	27.88	21,989,502	-0.23(-0.81%)
Dec 15, 2004	28.13	28.21	28.01	28.11	22,758,344	-0.08(-0.30%)
Dec 14, 2004	28.05	28.27	28.04	28.19	18,910,184	-0.01(-0.02%)
Dec 13, 2004	28.08	28.21	28.02	28.20	21,194,428	+0.29(+1.04%)
Dec 10, 2004	27.99	28.08	27.77	27.91	19,636,084	-0.09(-0.34%)
Dec 09, 2004	27.77	28.01	27.47	28.01	26,303,566	+0.17(+0.60%)
Dec 08, 2004	27.47	27.87	27.22	27.84	24,368,436	+0.18(+0.64%)
Dec 07, 2004	27.91	27.99	27.55	27.66	21,836,238	-0.24(-0.88%)
Dec 06, 2004	27.98	28.09	27.78	27.91	19,682,440	-0.07(-0.26%)
Dec 03, 2004	27.66	28.07	27.61	27.98	23,746,032	+0.06(+0.20%)
Dec 02, 2004	28.22	28.32	27.79	27.92	28,883,918	-0.55(-1.92%)
Dec 01, 2004	28.53	28.77	28.30	28.47	24,478,218	-0.06(-0.20%)
Nov 30, 2004	28.50	28.78	28.50	28.52	23,217,600	-0.07(-0.23%)
Nov 29, 2004	28.76	28.82	28.28	28.59	18,130,742	-0.16(-0.54%)
Nov 26, 2004	28.71	28.94	28.71	28.75	8,081,366	+0.09(+0.31%)
Nov 24, 2004	28.50	28.66	28.42	28.66	17,278,172	+0.16(+0.57%)
Nov 23, 2004	28.33	28.53	28.31	28.50	25,483,696	+0.16(+0.57%)
Nov 22, 2004	28.04	28.37	27.99	28.33	20,954,378	+0.29(+1.05%)
Nov 19, 2004	27.88	28.05	27.82	28.04	25,141,230	+0.18(+0.66%)
Nov 18, 2004	27.90	27.92	27.72	27.86	16,271,797	+0.03(+0.10%)
Nov 17, 2004	27.61	27.91	27.58	27.83	20,659,886	+0.33(+1.19%)
Nov 16, 2004	27.55	27.78	27.49	27.50	17,942,620	-0.09(-0.34%)
Nov 15, 2004	27.90	27.93	27.36	27.59	22,834,706	-0.47(-1.67%)
Nov 12, 2004	27.55	28.11	27.51	28.06	20,480,030	+0.42(+1.53%)
Nov 11, 2004	27.58	27.70	27.44	27.64	15,792,237	-0.01(-0.02%)
Nov 10, 2004	27.44	27.68	27.22	27.64	21,449,212	+0.20(+0.73%)
Nov 09, 2004	27.72	27.80	27.42	27.44	21,955,004	-0.48(-1.71%)
Nov 08, 2004	28.02	28.08	27.81	27.92	19,480,482	-0.12(-0.44%)
Nov 05, 2004	27.83	28.07	27.69	28.04	25,638,758	+0.11(+0.40%)
Nov 04, 2004	27.54	27.94	27.52	27.93	28,112,382	+0.51(+1.87%)
Nov 03, 2004	27.27	27.49	27.04	27.42	23,449,384	+0.47(+1.73%)
Nov 02, 2004	27.03	27.23	26.85	26.95	21,632,842	-0.22(-0.80%)
Nov 01, 2004	27.49	27.55	27.00	27.17	24,687,902	-0.22(-0.81%)
Oct 29, 2004	26.89	27.41	26.89	27.39	25,806,038	+0.34(+1.25%)
Oct 28, 2004	27.05	27.33	26.85	27.05	32,900,614	-0.19(-0.69%)
Oct 27, 2004	27.47	27.48	26.99	27.24	24,397,364	-0.24(-0.89%)
Oct 26, 2004	27.13	27.49	27.10	27.49	22,685,214	+0.32(+1.19%)
Oct 25, 2004	27.05	27.32	27.00	27.17	18,712,540	+0.06(+0.23%)
Oct 22, 2004	27.21	27.44	27.07	27.10	17,990,234	-0.06(-0.23%)
Oct 21, 2004	27.19	27.32	26.99	27.17	19,988,790	-0.03(-0.12%)
Oct 20, 2004	26.88	27.26	26.85	27.20	22,029,032	+0.31(+1.16%)
Oct 19, 2004	26.99	27.18	26.84	26.89	20,530,160	-0.24(-0.90%)
Oct 18, 2004	27.16	27.36	27.10	27.13	16,523,705	-0.15(-0.55%)
Oct 15, 2004	27.24	27.38	27.08	27.28	19,797,794	+0.17(+0.64%)
Oct 14, 2004	27.02	27.34	27.01	27.11	20,968,214	+0.13(+0.47%)
Oct 13, 2004	27.24	27.25	26.81	26.98	26,338,422	-0.50(-1.80%)
Oct 12, 2004	27.58	27.76	27.45	27.48	17,706,164	-0.23(-0.84%)
Oct 11, 2004	27.83	27.85	27.50	27.71	13,504,759	-0.03(-0.10%)
Oct 08, 2004	27.72	27.96	27.68	27.74	18,938,394	+0.06(+0.20%)
Oct 07, 2004	27.45	28.08	27.45	27.68	19,281,758	-0.16(-0.58%)
Oct 06, 2004	27.47	27.84	26.94	27.84	23,099,552	+0.40(+1.44%)
Oct 05, 2004	27.34	27.56	27.33	27.45	19,653,692	+0.22(+0.82%)
Oct 04, 2004	27.13	27.52	27.00	27.23	23,893,368	+0.02(+0.06%)

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.