Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	26.55	26.59	26.41	26.59	252,500	+0.14(+0.51%)
Dec 30, 2004	26.38	26.57	26.37	26.45	168,000	+0.01(+0.04%)
Dec 29, 2004	26.53	26.66	26.42	26.44	208,700	-0.14(-0.55%)
Dec 28, 2004	26.40	26.69	26.34	26.59	187,400	+0.14(+0.55%)
Dec 27, 2004	26.50	26.62	26.44	26.44	201,700	-0.01(-0.04%)
Dec 23, 2004	26.47	26.59	26.25	26.45	215,500	+0.12(+0.47%)
Dec 22, 2004	26.30	26.59	26.24	26.32	193,300	+0.06(+0.23%)
Dec 21, 2004	26.07	26.30	26.03	26.27	206,800	+0.18(+0.67%)
Dec 20, 2004	26.26	26.46	26.00	26.09	365,600	-0.29(-1.10%)
Dec 17, 2004	26.77	26.80	26.25	26.38	418,100	-0.42(-1.55%)
Dec 16, 2004	26.59	26.80	26.40	26.80	401,200	+0.21(+0.77%)
Dec 15, 2004	26.51	26.67	26.32	26.59	181,600	+0.07(+0.26%)
Dec 14, 2004	25.95	26.76	25.95	26.52	798,900	+0.54(+2.10%)
Dec 13, 2004	25.68	26.11	25.66	25.98	291,000	+0.39(+1.52%)
Dec 10, 2004	25.66	25.77	25.47	25.59	328,700	-0.21(-0.81%)
Dec 09, 2004	26.02	26.18	25.50	25.80	375,200	-0.29(-1.11%)
Dec 08, 2004	25.77	26.12	25.68	26.09	276,100	+0.29(+1.10%)
Dec 07, 2004	25.96	26.08	25.75	25.80	416,600	-0.19(-0.73%)
Dec 06, 2004	25.95	26.15	25.80	25.99	319,600	+0.12(+0.48%)
Dec 03, 2004	26.15	26.35	25.50	25.86	669,100	-0.37(-1.41%)
Dec 02, 2004	26.44	26.54	26.05	26.23	373,500	-0.23(-0.87%)
Dec 01, 2004	26.45	26.95	26.27	26.46	555,300	+0.11(+0.40%)
Nov 30, 2004	26.29	26.62	26.23	26.36	255,300	+0.02(+0.06%)
Nov 29, 2004	26.48	26.67	26.18	26.34	334,800	+0.02(+0.08%)
Nov 26, 2004	26.50	26.50	26.32	26.32	60,800	-0.05(-0.19%)
Nov 24, 2004	26.69	26.77	26.36	26.38	492,600	-0.32(-1.22%)
Nov 23, 2004	26.16	26.77	25.93	26.70	904,500	+0.60(+2.30%)
Nov 22, 2004	25.30	26.11	25.20	26.10	1,028,500	+0.69(+2.72%)
Nov 19, 2004	25.27	25.75	25.17	25.41	562,800	+0.02(+0.10%)
Nov 18, 2004	25.25	25.40	25.07	25.39	488,600	+0.04(+0.14%)
Nov 17, 2004	25.26	25.54	25.02	25.35	633,000	-0.23(-0.92%)
Nov 16, 2004	25.40	25.73	25.23	25.59	843,300	+0.21(+0.81%)
Nov 15, 2004	24.54	25.44	24.23	25.38	1,063,100	+0.92(+3.76%)
Nov 12, 2004	24.30	24.57	24.18	24.46	354,700	+0.13(+0.53%)
Nov 11, 2004	23.90	24.79	23.74	24.33	728,000	+0.53(+2.25%)
Nov 10, 2004	23.82	23.95	23.59	23.80	377,900	-0.03(-0.15%)
Nov 09, 2004	23.73	23.95	23.50	23.83	354,800	+0.08(+0.34%)
Nov 08, 2004	23.40	23.80	23.30	23.75	462,500	+0.35(+1.50%)
Nov 05, 2004	23.27	23.48	23.05	23.40	505,900	+0.09(+0.41%)
Nov 04, 2004	23.16	23.36	22.90	23.30	310,300	+0.16(+0.67%)
Nov 03, 2004	22.64	23.20	22.64	23.15	446,300	+0.51(+2.25%)
Nov 02, 2004	22.61	22.80	22.55	22.64	220,000	-0.09(-0.37%)
Nov 01, 2004	22.55	22.77	22.43	22.73	192,700	+0.15(+0.66%)
Oct 29, 2004	22.52	22.60	22.30	22.57	196,800	-0.05(-0.22%)
Oct 28, 2004	22.71	22.73	22.32	22.62	191,300	-0.09(-0.42%)
Oct 27, 2004	22.33	22.72	22.32	22.72	457,100	+0.34(+1.54%)
Oct 26, 2004	22.25	22.40	22.14	22.38	212,400	+0.12(+0.54%)
Oct 25, 2004	22.09	22.28	21.98	22.25	453,500	+0.07(+0.32%)
Oct 22, 2004	22.00	22.30	21.90	22.18	398,300	+0.20(+0.89%)
Oct 21, 2004	21.69	22.62	21.59	21.99	1,518,400	-0.89(-3.87%)
Oct 20, 2004	22.65	22.93	22.52	22.88	764,600	+0.23(+1.02%)
Oct 19, 2004	23.02	23.46	22.40	22.64	499,300	-0.38(-1.63%)
Oct 18, 2004	22.98	23.20	22.64	23.02	387,700	-0.01(-0.04%)
Oct 15, 2004	22.82	23.23	22.64	23.03	479,000	+0.23(+1.01%)
Oct 14, 2004	22.86	23.05	22.73	22.80	315,100	+0.03(+0.11%)
Oct 13, 2004	23.05	23.32	22.54	22.77	525,100	-0.16(-0.70%)
Oct 12, 2004	22.61	23.09	22.60	22.93	511,600	+0.15(+0.66%)
Oct 11, 2004	22.45	22.88	22.45	22.79	479,600	+0.27(+1.22%)
Oct 08, 2004	22.70	23.13	22.39	22.51	730,600	-0.21(-0.92%)
Oct 07, 2004	23.11	23.14	22.64	22.72	378,500	-0.34(-1.45%)
Oct 06, 2004	22.61	23.12	22.52	23.05	585,300	+0.41(+1.79%)
Oct 05, 2004	22.33	22.68	22.32	22.65	369,600	+0.30(+1.36%)
Oct 04, 2004	22.27	22.70	22.27	22.34	564,100	+0.04(+0.18%)

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.