Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	26.52	26.83	26.48	26.75	2,603,162	+0.20(+0.76%)
Dec 30, 2004	26.55	26.74	26.49	26.55	2,381,472	-0.01(-0.04%)
Dec 29, 2004	26.35	26.84	26.28	26.56	4,379,122	+0.24(+0.89%)
Dec 28, 2004	26.00	26.32	25.70	26.32	4,678,830	+0.39(+1.51%)
Dec 27, 2004	26.38	26.41	25.83	25.93	4,289,087	-0.32(-1.22%)
Dec 23, 2004	26.21	26.48	26.17	26.25	2,817,189	-0.06(-0.24%)
Dec 22, 2004	26.18	26.61	26.18	26.32	4,817,800	-0.13(-0.50%)
Dec 21, 2004	26.22	26.55	26.02	26.45	6,940,314	+0.36(+1.36%)
Dec 20, 2004	26.50	26.69	26.01	26.09	6,514,000	-0.40(-1.50%)
Dec 17, 2004	26.27	27.05	26.20	26.49	9,260,660	+0.06(+0.22%)
Dec 16, 2004	26.84	27.10	26.29	26.43	7,296,621	-0.49(-1.81%)
Dec 15, 2004	27.28	27.33	26.73	26.92	6,917,501	-0.27(-0.99%)
Dec 14, 2004	26.76	27.24	26.70	27.19	7,128,220	+0.57(+2.14%)
Dec 13, 2004	26.72	26.79	26.29	26.62	5,746,356	+0.11(+0.41%)
Dec 10, 2004	26.42	26.82	26.39	26.51	6,701,732	-0.20(-0.73%)
Dec 09, 2004	26.43	26.98	26.09	26.71	13,450,135	-0.24(-0.87%)
Dec 08, 2004	27.18	27.22	26.79	26.94	9,753,499	-0.38(-1.41%)
Dec 07, 2004	28.18	28.34	27.29	27.33	8,987,597	-0.80(-2.86%)
Dec 06, 2004	28.00	28.30	27.76	28.13	7,395,188	+0.03(+0.10%)
Dec 03, 2004	28.09	28.63	28.05	28.10	18,755,202	+0.94(+3.45%)
Dec 02, 2004	27.21	27.65	27.09	27.17	11,101,055	-0.19(-0.69%)
Dec 01, 2004	26.10	27.36	26.06	27.36	10,897,998	+1.48(+5.73%)
Nov 30, 2004	26.16	26.25	25.78	25.87	8,571,035	-0.26(-1.01%)
Nov 29, 2004	26.39	26.55	25.98	26.14	6,100,399	-0.05(-0.18%)
Nov 26, 2004	26.32	26.50	26.18	26.18	1,694,806	-0.22(-0.83%)
Nov 24, 2004	26.17	26.46	26.15	26.40	4,564,763	+0.29(+1.12%)
Nov 23, 2004	26.16	26.56	26.01	26.11	6,732,556	-0.16(-0.59%)
Nov 22, 2004	26.31	26.37	25.89	26.27	6,216,556	-0.08(-0.31%)
Nov 19, 2004	26.64	26.77	26.22	26.35	8,204,453	-0.71(-2.61%)
Nov 18, 2004	26.39	27.07	26.16	27.05	16,897,740	+0.05(+0.19%)
Nov 17, 2004	26.41	27.30	26.37	27.00	15,708,833	+0.91(+3.48%)
Nov 16, 2004	26.12	26.27	25.75	26.09	7,916,587	-0.15(-0.57%)
Nov 15, 2004	25.46	26.41	25.32	26.24	10,076,717	+0.73(+2.88%)
Nov 12, 2004	25.27	25.51	24.90	25.51	7,910,666	+0.17(+0.66%)
Nov 11, 2004	25.00	25.42	24.82	25.34	8,685,798	+0.39(+1.56%)
Nov 10, 2004	25.74	25.74	24.88	24.95	14,102,841	-0.96(-3.72%)
Nov 09, 2004	26.04	26.13	25.65	25.91	8,782,799	-0.19(-0.73%)
Nov 08, 2004	26.04	26.36	25.98	26.10	5,764,120	-0.02(-0.07%)
Nov 05, 2004	26.02	26.31	25.78	26.12	9,611,046	+0.37(+1.45%)
Nov 04, 2004	25.27	25.90	25.04	25.75	15,598,946	-0.10(-0.40%)
Nov 03, 2004	26.82	26.87	25.75	25.85	14,079,680	-0.37(-1.40%)
Nov 02, 2004	25.71	26.41	25.69	26.22	11,475,821	+0.17(+0.64%)
Nov 01, 2004	26.04	26.30	25.90	26.05	5,809,224	-0.09(-0.35%)
Oct 29, 2004	26.20	26.31	25.73	26.14	9,124,999	+0.13(+0.49%)
Oct 28, 2004	26.03	26.40	25.82	26.02	11,672,608	-0.08(-0.31%)
Oct 27, 2004	25.32	26.12	25.22	26.10	13,176,549	+0.80(+3.18%)
Oct 26, 2004	25.47	25.54	24.92	25.29	9,215,382	-0.14(-0.56%)
Oct 25, 2004	25.05	25.66	24.89	25.44	11,762,991	+0.45(+1.82%)
Oct 22, 2004	25.82	26.41	24.98	24.98	24,362,762	+0.29(+1.16%)
Oct 21, 2004	24.10	25.15	23.80	24.70	19,905,796	+0.92(+3.89%)
Oct 20, 2004	23.42	24.04	23.06	23.77	14,799,433	+0.20(+0.85%)
Oct 19, 2004	23.52	24.03	23.50	23.57	13,830,997	+0.21(+0.91%)
Oct 18, 2004	22.97	23.37	22.64	23.36	10,790,723	+0.26(+1.12%)
Oct 15, 2004	23.34	23.49	23.02	23.10	14,709,224	-0.17(-0.72%)
Oct 14, 2004	23.92	24.09	23.12	23.27	15,562,375	-1.14(-4.66%)
Oct 13, 2004	24.26	24.51	24.02	24.40	19,782,500	+0.68(+2.88%)
Oct 12, 2004	23.41	23.76	23.22	23.72	11,158,001	-0.09(-0.36%)
Oct 11, 2004	23.66	23.89	23.30	23.81	9,039,318	+0.15(+0.63%)
Oct 08, 2004	24.50	24.51	23.50	23.66	15,271,548	-1.03(-4.16%)
Oct 07, 2004	24.77	25.25	24.61	24.69	10,053,904	-0.18(-0.74%)
Oct 06, 2004	25.00	25.02	24.42	24.87	14,575,827	-0.21(-0.82%)
Oct 05, 2004	24.86	25.15	24.58	25.08	13,643,265	+0.16(+0.65%)
Oct 04, 2004	25.21	25.48	24.85	24.92	12,900,873	+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.