Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	25.45	25.74	25.41	25.67	2,712,656	+0.19(+0.76%)
Dec 30, 2004	25.47	25.66	25.42	25.47	2,481,641	-0.01(-0.04%)
Dec 29, 2004	25.29	25.76	25.22	25.49	4,563,317	+0.23(+0.89%)
Dec 28, 2004	24.95	25.26	24.66	25.26	4,875,632	+0.37(+1.51%)
Dec 27, 2004	25.32	25.34	24.79	24.89	4,469,496	-0.31(-1.22%)
Dec 23, 2004	25.15	25.41	25.11	25.19	2,935,687	-0.06(-0.24%)
Dec 22, 2004	25.13	25.54	25.12	25.25	5,020,447	-0.13(-0.50%)
Dec 21, 2004	25.17	25.47	24.97	25.38	7,232,239	+0.34(+1.36%)
Dec 20, 2004	25.43	25.61	24.96	25.04	6,787,993	-0.38(-1.50%)
Dec 17, 2004	25.21	25.95	25.14	25.42	9,650,184	+0.06(+0.22%)
Dec 16, 2004	25.76	26.00	25.23	25.36	7,603,532	-0.47(-1.81%)
Dec 15, 2004	26.17	26.22	25.65	25.83	7,208,466	-0.26(-0.99%)
Dec 14, 2004	25.68	26.14	25.62	26.09	7,428,048	+0.55(+2.14%)
Dec 13, 2004	25.65	25.71	25.23	25.55	5,988,061	+0.10(+0.41%)
Dec 10, 2004	25.35	25.73	25.33	25.44	6,983,621	-0.19(-0.73%)
Dec 09, 2004	25.36	25.89	25.04	25.63	14,015,877	-0.23(-0.87%)
Dec 08, 2004	26.08	26.13	25.71	25.86	10,163,752	-0.37(-1.41%)
Dec 07, 2004	27.04	27.19	26.19	26.22	9,365,634	-0.77(-2.86%)
Dec 06, 2004	26.87	27.16	26.64	27.00	7,706,246	+0.03(+0.10%)
Dec 03, 2004	26.95	27.47	26.92	26.97	19,544,086	+0.90(+3.45%)
Dec 02, 2004	26.11	26.53	25.99	26.07	11,567,989	-0.18(-0.69%)
Dec 01, 2004	25.05	26.25	25.01	26.25	11,356,392	+1.42(+5.73%)
Nov 30, 2004	25.11	25.19	24.74	24.83	8,931,551	-0.25(-1.01%)
Nov 29, 2004	25.33	25.48	24.93	25.08	6,356,995	-0.04(-0.18%)
Nov 26, 2004	25.26	25.43	25.13	25.13	1,766,094	-0.21(-0.83%)
Nov 24, 2004	25.11	25.39	25.09	25.34	4,756,767	+0.28(+1.12%)
Nov 23, 2004	25.10	25.49	24.96	25.06	7,015,742	-0.15(-0.59%)
Nov 22, 2004	25.24	25.30	24.85	25.20	6,478,038	-0.08(-0.30%)
Nov 19, 2004	25.57	25.69	25.17	25.28	8,549,551	-0.68(-2.61%)
Nov 18, 2004	25.33	25.98	25.10	25.96	17,608,496	+0.05(+0.19%)
Nov 17, 2004	25.34	26.20	25.30	25.91	16,369,581	+0.87(+3.48%)
Nov 16, 2004	25.06	25.21	24.71	25.04	8,249,576	-0.14(-0.57%)
Nov 15, 2004	24.43	25.34	24.30	25.18	10,500,566	+0.71(+2.88%)
Nov 12, 2004	24.25	24.48	23.89	24.48	8,243,406	+0.16(+0.66%)
Nov 11, 2004	23.99	24.39	23.82	24.32	9,051,142	+0.37(+1.56%)
Nov 10, 2004	24.70	24.70	23.87	23.94	14,696,038	-0.93(-3.72%)
Nov 09, 2004	24.98	25.07	24.62	24.87	9,152,222	-0.18(-0.73%)
Nov 08, 2004	24.99	25.30	24.93	25.05	6,006,571	-0.02(-0.07%)
Nov 05, 2004	24.97	25.24	24.74	25.07	10,015,307	+0.36(+1.45%)
Nov 04, 2004	24.25	24.86	24.03	24.71	16,255,071	-0.10(-0.40%)
Nov 03, 2004	25.74	25.78	24.71	24.81	14,671,902	-0.35(-1.40%)
Nov 02, 2004	24.68	25.35	24.65	25.16	11,958,519	+0.16(+0.64%)
Nov 01, 2004	24.99	25.24	24.85	25.00	6,053,572	-0.09(-0.35%)
Oct 29, 2004	25.14	25.25	24.69	25.09	9,508,817	+0.12(+0.49%)
Oct 28, 2004	24.98	25.33	24.77	24.97	12,163,583	-0.08(-0.31%)
Oct 27, 2004	24.30	25.06	24.20	25.05	13,730,783	+0.77(+3.18%)
Oct 26, 2004	24.44	24.50	23.91	24.27	9,603,001	-0.14(-0.56%)
Oct 25, 2004	24.04	24.63	23.89	24.41	12,257,768	+0.44(+1.82%)
Oct 22, 2004	24.78	25.34	23.97	23.98	25,387,514	+0.28(+1.16%)
Oct 21, 2004	23.13	24.13	22.84	23.70	20,743,078	+0.89(+3.89%)
Oct 20, 2004	22.48	23.07	22.13	22.81	15,421,929	+0.19(+0.85%)
Oct 19, 2004	22.57	23.06	22.55	22.62	14,412,759	+0.20(+0.91%)
Oct 18, 2004	22.04	22.42	21.73	22.42	11,244,605	+0.25(+1.12%)
Oct 15, 2004	22.40	22.54	22.09	22.17	15,327,926	-0.16(-0.72%)
Oct 14, 2004	22.95	23.12	22.19	22.33	16,216,962	-1.09(-4.66%)
Oct 13, 2004	23.28	23.52	23.05	23.42	20,614,594	+0.66(+2.88%)
Oct 12, 2004	22.46	22.80	22.28	22.76	11,627,331	-0.08(-0.36%)
Oct 11, 2004	22.70	22.93	22.36	22.85	9,419,532	+0.14(+0.62%)
Oct 08, 2004	23.51	23.52	22.55	22.70	15,913,902	-0.98(-4.16%)
Oct 07, 2004	23.77	24.23	23.61	23.69	10,476,793	-0.18(-0.74%)
Oct 06, 2004	23.99	24.01	23.43	23.87	15,188,918	-0.20(-0.82%)
Oct 05, 2004	23.85	24.14	23.58	24.06	14,217,131	+0.15(+0.65%)
Oct 04, 2004	24.19	24.46	23.84	23.91	13,443,512	+0.01(+0.05%)

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.