Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	29.52	29.65	29.29	29.36	117,177	-0.15(-0.49%)
Dec 30, 2004	29.75	29.90	29.48	29.51	75,769	-0.31(-1.03%)
Dec 29, 2004	29.85	29.97	29.79	29.81	214,701	-0.10(-0.32%)
Dec 28, 2004	29.61	29.97	29.61	29.91	141,280	+0.44(+1.48%)
Dec 27, 2004	29.97	29.97	29.35	29.47	76,882	-0.37(-1.25%)
Dec 23, 2004	29.72	29.97	29.72	29.85	220,263	+0.03(+0.11%)
Dec 22, 2004	29.68	29.92	29.37	29.81	70,454	+0.27(+0.90%)
Dec 21, 2004	29.21	29.68	29.09	29.55	117,300	+0.29(+1.00%)
Dec 20, 2004	29.33	29.83	29.10	29.25	141,774	-0.12(-0.41%)
Dec 17, 2004	29.46	29.55	29.29	29.38	192,328	-0.09(-0.30%)
Dec 16, 2004	29.63	30.01	29.44	29.46	169,709	-0.45(-1.51%)
Dec 15, 2004	29.69	30.04	29.60	29.92	112,727	+0.06(+0.22%)
Dec 14, 2004	29.76	29.85	29.68	29.85	155,989	+0.11(+0.38%)
Dec 13, 2004	29.49	29.74	29.30	29.74	115,693	+0.44(+1.49%)
Dec 10, 2004	29.14	29.46	29.05	29.30	190,722	+0.10(+0.33%)
Dec 09, 2004	29.29	29.40	28.94	29.21	137,572	-0.08(-0.28%)
Dec 08, 2004	29.34	29.41	29.01	29.29	172,057	+0.26(+0.89%)
Dec 07, 2004	29.91	30.06	29.00	29.03	120,390	-0.87(-2.90%)
Dec 06, 2004	30.11	30.28	29.89	29.89	94,063	-0.35(-1.15%)
Dec 03, 2004	30.75	30.75	30.14	30.24	123,357	-0.50(-1.63%)
Dec 02, 2004	30.95	30.99	30.53	30.74	171,563	-0.15(-0.50%)
Dec 01, 2004	30.42	30.95	30.16	30.90	154,258	+0.53(+1.73%)
Nov 30, 2004	30.15	30.38	29.98	30.37	116,930	+0.07(+0.24%)
Nov 29, 2004	30.25	30.47	29.85	30.30	132,380	+0.28(+0.94%)
Nov 26, 2004	30.04	30.21	29.95	30.02	19,158	-0.01(-0.03%)
Nov 24, 2004	30.18	30.25	29.89	30.02	93,445	+0.07(+0.24%)
Nov 23, 2004	29.93	30.00	29.38	29.95	172,057	+0.10(+0.33%)
Nov 22, 2004	28.98	29.89	28.98	29.85	152,157	+0.74(+2.56%)
Nov 19, 2004	29.49	29.63	29.00	29.11	164,270	-0.57(-1.94%)
Nov 18, 2004	29.77	29.77	29.40	29.68	115,323	-0.07(-0.24%)
Nov 17, 2004	29.88	30.21	29.67	29.76	84,545	+0.05(+0.16%)
Nov 16, 2004	29.38	29.88	29.34	29.71	148,572	+0.02(+0.05%)
Nov 15, 2004	29.73	29.80	29.27	29.69	144,741	-0.01(-0.03%)
Nov 12, 2004	29.77	29.85	29.38	29.70	143,628	-0.12(-0.41%)
Nov 11, 2004	29.26	29.85	29.26	29.82	153,393	+0.65(+2.22%)
Nov 10, 2004	28.92	29.41	28.92	29.17	110,008	+0.15(+0.53%)
Nov 09, 2004	28.80	29.26	28.80	29.02	121,008	+0.04(+0.14%)
Nov 08, 2004	29.38	29.62	28.82	28.98	133,369	-0.70(-2.34%)
Nov 05, 2004	29.33	29.68	29.30	29.68	99,748	+0.40(+1.35%)
Nov 04, 2004	28.72	29.32	28.57	29.28	102,221	+0.40(+1.37%)
Nov 03, 2004	28.48	28.96	28.48	28.88	112,727	+0.57(+2.00%)
Nov 02, 2004	28.48	28.72	28.09	28.32	129,166	-0.19(-0.65%)
Nov 01, 2004	28.24	28.57	28.15	28.50	95,299	+0.26(+0.92%)
Oct 29, 2004	28.54	28.66	28.18	28.24	218,903	-0.27(-0.96%)
Oct 28, 2004	28.60	28.60	28.19	28.52	106,547	+0.07(+0.26%)
Oct 27, 2004	27.89	28.45	27.73	28.45	140,662	+0.74(+2.69%)
Oct 26, 2004	27.65	27.88	27.29	27.70	146,224	+0.11(+0.41%)
Oct 25, 2004	27.28	27.69	27.26	27.59	169,585	+0.30(+1.10%)
Oct 22, 2004	27.72	27.98	27.29	27.29	132,133	-0.65(-2.32%)
Oct 21, 2004	27.64	27.94	27.30	27.94	138,808	+0.05(+0.17%)
Oct 20, 2004	27.90	27.94	27.30	27.89	104,816	+0.23(+0.82%)
Oct 19, 2004	27.94	28.11	27.64	27.66	80,961	-0.19(-0.70%)
Oct 18, 2004	27.89	28.11	27.58	27.85	134,729	-0.13(-0.46%)
Oct 15, 2004	27.71	28.24	27.60	27.98	107,412	+0.45(+1.65%)
Oct 14, 2004	28.22	28.22	27.52	27.53	75,769	-0.50(-1.79%)
Oct 13, 2004	28.53	28.59	27.92	28.03	92,703	-0.34(-1.20%)
Oct 12, 2004	28.44	28.53	27.98	28.37	55,251	+0.04(+0.14%)
Oct 11, 2004	28.00	28.33	28.00	28.33	61,925	+0.27(+0.95%)
Oct 08, 2004	28.36	28.55	28.07	28.07	114,210	-0.42(-1.48%)
Oct 07, 2004	29.15	29.21	28.46	28.49	70,825	-0.73(-2.49%)
Oct 06, 2004	28.68	29.29	28.68	29.21	53,150	+0.49(+1.72%)
Oct 05, 2004	29.04	29.12	28.51	28.72	137,448	-0.32(-1.11%)
Oct 04, 2004	28.90	29.04	28.70	29.04	83,803	+0.31(+1.07%)

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.