Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	28.01	28.08	27.87	27.87	2,772,259	-0.16(-0.56%)
Dec 30, 2004	28.03	28.15	27.95	28.02	2,511,338	-0.09(-0.32%)
Dec 29, 2004	27.91	28.17	27.91	28.11	3,657,086	+0.04(+0.15%)
Dec 28, 2004	28.08	28.20	28.02	28.07	3,204,822	+0.09(+0.31%)
Dec 27, 2004	28.05	28.15	27.92	27.99	2,944,740	-0.11(-0.39%)
Dec 23, 2004	27.82	28.14	27.81	28.09	3,570,321	+0.05(+0.17%)
Dec 22, 2004	28.17	28.21	27.88	28.05	4,078,122	-0.12(-0.42%)
Dec 21, 2004	28.09	28.21	27.94	28.17	4,048,991	+0.11(+0.41%)
Dec 20, 2004	28.12	28.21	28.03	28.05	3,836,901	+0.21(+0.74%)
Dec 17, 2004	27.72	27.89	27.66	27.85	4,314,942	+0.08(+0.27%)
Dec 16, 2004	28.13	28.15	27.68	27.77	5,768,555	-0.57(-2.02%)
Dec 15, 2004	28.17	28.39	28.03	28.34	4,937,799	+0.17(+0.59%)
Dec 14, 2004	28.00	28.19	27.99	28.18	3,920,731	-0.04(-0.15%)
Dec 13, 2004	27.84	28.22	27.82	28.22	7,267,017	+0.37(+1.34%)
Dec 10, 2004	28.03	28.12	27.82	27.85	5,307,280	-0.38(-1.35%)
Dec 09, 2004	28.06	28.30	27.89	28.23	4,631,400	+0.03(+0.10%)
Dec 08, 2004	27.85	28.20	27.64	28.20	7,900,144	-0.08(-0.27%)
Dec 07, 2004	28.82	28.86	28.25	28.28	5,731,670	-0.31(-1.07%)
Dec 06, 2004	28.61	28.64	28.46	28.58	6,365,215	+0.24(+0.86%)
Dec 03, 2004	28.34	28.47	28.21	28.34	6,633,052	+0.09(+0.32%)
Dec 02, 2004	28.73	28.74	28.24	28.25	8,581,892	-0.82(-2.82%)
Dec 01, 2004	29.44	29.55	29.01	29.07	9,105,620	-0.21(-0.70%)
Nov 30, 2004	29.38	29.44	29.20	29.27	3,881,750	-0.06(-0.20%)
Nov 29, 2004	29.57	29.63	29.20	29.33	6,249,949	-0.09(-0.31%)
Nov 26, 2004	29.35	29.47	29.32	29.42	2,267,393	+0.41(+1.41%)
Nov 24, 2004	28.94	29.09	28.87	29.01	5,438,265	+0.25(+0.88%)
Nov 23, 2004	28.75	28.87	28.70	28.76	5,006,540	+0.13(+0.47%)
Nov 22, 2004	28.50	28.71	28.45	28.62	6,118,965	+0.01(+0.05%)
Nov 19, 2004	28.66	28.70	28.57	28.61	6,742,451	+0.14(+0.50%)
Nov 18, 2004	28.44	28.50	28.26	28.47	4,403,173	-0.02(-0.07%)
Nov 17, 2004	28.38	28.51	28.27	28.49	5,131,447	+0.35(+1.26%)
Nov 16, 2004	28.37	28.41	28.06	28.13	6,522,397	-0.16(-0.57%)
Nov 15, 2004	28.54	28.55	28.17	28.30	7,849,636	-0.30(-1.03%)
Nov 12, 2004	27.92	28.61	27.92	28.59	4,863,819	+0.48(+1.70%)
Nov 11, 2004	28.06	28.15	27.98	28.11	5,746,131	-0.10(-0.34%)
Nov 10, 2004	28.06	28.28	27.90	28.21	5,189,289	-0.01(-0.05%)
Nov 09, 2004	28.36	28.45	28.19	28.22	6,085,223	-0.19(-0.66%)
Nov 08, 2004	28.52	28.57	28.30	28.41	6,118,336	-0.01(-0.05%)
Nov 05, 2004	28.41	28.61	28.35	28.42	8,430,159	-0.25(-0.88%)
Nov 04, 2004	28.38	28.70	28.38	28.68	9,586,595	+0.39(+1.38%)
Nov 03, 2004	28.35	28.37	28.00	28.29	8,248,667	+0.61(+2.21%)
Nov 02, 2004	27.98	28.12	27.67	27.68	6,077,259	-0.20(-0.72%)
Nov 01, 2004	28.16	28.21	27.78	27.88	9,874,551	+0.08(+0.29%)
Oct 29, 2004	27.67	27.81	27.54	27.79	6,528,265	+0.30(+1.09%)
Oct 28, 2004	27.51	27.87	27.37	27.49	8,162,951	-0.49(-1.74%)
Oct 27, 2004	28.44	28.44	27.82	27.98	9,646,533	-0.14(-0.49%)
Oct 26, 2004	28.09	28.17	27.87	28.12	6,423,896	-0.26(-0.92%)
Oct 25, 2004	28.33	28.49	28.30	28.38	7,079,238	+0.24(+0.86%)
Oct 22, 2004	28.41	28.44	28.10	28.14	5,609,488	-0.05(-0.19%)
Oct 21, 2004	28.35	28.36	28.09	28.19	5,320,693	-0.03(-0.10%)
Oct 20, 2004	27.78	28.22	27.78	28.22	4,827,772	+0.35(+1.27%)
Oct 19, 2004	27.98	28.03	27.83	27.87	6,555,719	-0.07(-0.24%)
Oct 18, 2004	28.15	28.29	27.90	27.93	5,335,154	-0.21(-0.76%)
Oct 15, 2004	28.20	28.25	28.01	28.15	7,126,811	+0.20(+0.70%)
Oct 14, 2004	27.96	28.10	27.89	27.95	6,467,069	+0.28(+1.00%)
Oct 13, 2004	27.74	27.76	27.48	27.68	8,689,404	-0.29(-1.04%)
Oct 12, 2004	28.13	28.25	27.97	27.97	4,166,353	-0.38(-1.35%)
Oct 11, 2004	28.49	28.51	28.21	28.35	5,177,134	-0.03(-0.12%)
Oct 08, 2004	28.47	28.56	28.30	28.38	5,580,147	+0.12(+0.42%)
Oct 07, 2004	28.43	28.47	28.20	28.26	5,069,832	-0.15(-0.54%)
Oct 06, 2004	28.33	28.57	28.29	28.41	8,787,904	+0.46(+1.66%)
Oct 05, 2004	27.76	28.11	27.76	27.95	6,974,031	+0.49(+1.79%)
Oct 04, 2004	27.47	27.56	27.35	27.46	6,339,019	-0.31(-1.10%)

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.