Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	28.50	28.64	28.33	28.42	68,200	-0.37(-1.29%)
Dec 30, 2004	28.56	29.07	28.56	28.79	70,900	-0.07(-0.24%)
Dec 29, 2004	29.21	29.21	28.80	28.86	101,000	-0.23(-0.79%)
Dec 28, 2004	28.84	29.20	28.62	29.09	188,900	+0.40(+1.39%)
Dec 27, 2004	29.33	29.35	28.69	28.69	49,800	-0.51(-1.75%)
Dec 23, 2004	29.30	29.31	29.10	29.20	113,500	-0.03(-0.10%)
Dec 22, 2004	29.05	29.45	29.05	29.23	110,400	-0.02(-0.07%)
Dec 21, 2004	28.86	29.30	28.86	29.25	181,300	+0.12(+0.41%)
Dec 20, 2004	29.17	29.40	28.94	29.13	101,100	-0.32(-1.09%)
Dec 17, 2004	29.77	29.83	29.23	29.45	168,000	-0.26(-0.88%)
Dec 16, 2004	29.70	29.97	29.34	29.71	221,900	+0.00(+0.00%)
Dec 15, 2004	30.04	30.04	29.09	29.71	360,600	-0.09(-0.30%)
Dec 14, 2004	29.54	30.00	29.54	29.80	176,700	+0.02(+0.07%)
Dec 13, 2004	29.84	29.99	29.52	29.78	175,400	+0.14(+0.47%)
Dec 10, 2004	29.74	29.75	29.32	29.64	132,600	-0.28(-0.94%)
Dec 09, 2004	29.24	30.20	29.10	29.92	224,100	-0.10(-0.33%)
Dec 08, 2004	29.14	30.02	28.99	30.02	170,200	+1.07(+3.70%)
Dec 07, 2004	29.01	29.79	28.84	28.95	183,500	-0.09(-0.31%)
Dec 06, 2004	29.74	29.74	28.90	29.04	213,300	-0.84(-2.81%)
Dec 03, 2004	29.38	30.17	29.33	29.88	185,100	+0.08(+0.27%)
Dec 02, 2004	29.70	30.21	29.37	29.80	134,900	-0.11(-0.37%)
Dec 01, 2004	29.17	29.97	29.00	29.91	169,600	+0.94(+3.24%)
Nov 30, 2004	28.96	29.50	28.62	28.97	184,700	+0.08(+0.28%)
Nov 29, 2004	29.05	29.19	28.63	28.89	190,000	-0.28(-0.96%)
Nov 26, 2004	29.44	29.50	29.13	29.17	20,800	-0.08(-0.27%)
Nov 24, 2004	29.15	29.50	29.02	29.25	111,700	+0.10(+0.34%)
Nov 23, 2004	29.15	29.28	28.57	29.15	223,100	-0.06(-0.21%)
Nov 22, 2004	28.79	29.43	28.55	29.21	176,800	+0.42(+1.46%)
Nov 19, 2004	28.81	29.00	28.37	28.79	228,800	-0.12(-0.42%)
Nov 18, 2004	28.50	28.91	28.36	28.91	309,500	+0.55(+1.94%)
Nov 17, 2004	28.10	28.49	28.10	28.36	330,700	+0.49(+1.76%)
Nov 16, 2004	27.85	28.14	27.79	27.87	178,500	+0.09(+0.31%)
Nov 15, 2004	27.65	27.94	27.49	27.78	261,600	+0.18(+0.67%)
Nov 12, 2004	27.74	27.75	27.50	27.60	77,900	-0.16(-0.58%)
Nov 11, 2004	27.25	27.76	27.23	27.76	277,000	+0.46(+1.68%)
Nov 10, 2004	26.97	27.40	26.87	27.30	183,000	+0.03(+0.11%)
Nov 09, 2004	26.90	27.27	26.86	27.27	475,200	+0.21(+0.78%)
Nov 08, 2004	27.21	27.22	26.96	27.06	300,000	+0.06(+0.22%)
Nov 05, 2004	27.70	27.75	26.80	27.00	1,113,600	+0.20(+0.75%)
Nov 04, 2004	27.84	27.85	26.43	26.80	856,400	-1.95(-6.78%)
Nov 03, 2004	28.34	28.90	28.34	28.75	188,100	+0.61(+2.17%)
Nov 02, 2004	28.48	28.79	28.05	28.14	138,800	-0.14(-0.50%)
Nov 01, 2004	28.50	28.80	28.28	28.28	209,400	+0.21(+0.75%)
Oct 29, 2004	27.80	28.18	27.77	28.07	89,400	+0.27(+0.97%)
Oct 28, 2004	27.90	27.95	27.56	27.80	145,700	-0.15(-0.54%)
Oct 27, 2004	27.88	28.12	27.75	27.95	267,600	+0.16(+0.58%)
Oct 26, 2004	27.95	28.00	27.46	27.79	134,800	-0.15(-0.54%)
Oct 25, 2004	26.93	28.09	26.93	27.94	188,800	+0.99(+3.67%)
Oct 22, 2004	27.72	27.88	26.94	26.95	314,300	-0.67(-2.43%)
Oct 21, 2004	26.03	28.16	25.55	27.62	851,500	+2.11(+8.27%)
Oct 20, 2004	25.60	26.03	24.95	25.51	158,500	-0.13(-0.51%)
Oct 19, 2004	25.61	26.11	25.50	25.64	98,800	+0.02(+0.08%)
Oct 18, 2004	25.61	26.70	25.61	25.62	198,800	-0.11(-0.43%)
Oct 15, 2004	25.63	26.19	25.50	25.73	83,300	+0.23(+0.90%)
Oct 14, 2004	25.74	25.76	25.49	25.50	91,600	-0.47(-1.81%)
Oct 13, 2004	26.04	26.43	25.79	25.97	131,700	-0.03(-0.12%)
Oct 12, 2004	25.62	26.05	25.41	26.00	303,400	+0.45(+1.76%)
Oct 11, 2004	25.60	25.84	25.35	25.55	203,800	+0.08(+0.31%)
Oct 08, 2004	25.95	26.03	25.46	25.47	288,900	-0.53(-2.04%)
Oct 07, 2004	26.69	26.78	26.00	26.00	75,900	-0.75(-2.80%)
Oct 06, 2004	26.74	26.89	26.45	26.75	92,000	-0.01(-0.04%)
Oct 05, 2004	26.99	27.07	26.67	26.76	104,500	-0.24(-0.89%)
Oct 04, 2004	27.41	27.75	26.75	27.00	239,100	-0.29(-1.06%)

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.