Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	26.58	26.66	26.40	26.47	18,148,692	-0.07(-0.27%)
Dec 30, 2004	26.56	26.71	26.51	26.54	14,425,795	+0.03(+0.11%)
Dec 29, 2004	26.52	26.54	26.41	26.51	15,436,944	-0.09(-0.35%)
Dec 28, 2004	26.50	26.72	26.49	26.61	17,674,350	+0.09(+0.33%)
Dec 27, 2004	26.72	26.79	26.52	26.52	13,649,336	-0.14(-0.54%)
Dec 23, 2004	26.65	26.80	26.62	26.67	14,613,878	-0.05(-0.19%)
Dec 22, 2004	26.67	26.93	26.59	26.72	23,984,068	-0.24(-0.89%)
Dec 21, 2004	26.91	27.01	26.81	26.96	22,597,444	+0.04(+0.16%)
Dec 20, 2004	26.77	26.98	26.77	26.91	23,612,040	+0.26(+0.98%)
Dec 17, 2004	26.40	26.90	26.30	26.65	48,256,600	-0.26(-0.97%)
Dec 16, 2004	27.05	27.19	26.83	26.91	32,853,302	-0.20(-0.75%)
Dec 15, 2004	27.12	27.20	26.84	27.12	28,117,326	+0.01(+0.03%)
Dec 14, 2004	27.12	27.38	26.96	27.11	36,362,192	-0.07(-0.27%)
Dec 13, 2004	26.72	27.21	26.70	27.18	38,878,828	+0.57(+2.15%)
Dec 10, 2004	26.22	26.70	26.11	26.61	44,178,636	+0.49(+1.86%)
Dec 09, 2004	25.80	26.17	25.75	26.12	21,899,582	+0.22(+0.87%)
Dec 08, 2004	25.85	26.04	25.77	25.90	22,598,270	+0.29(+1.13%)
Dec 07, 2004	25.82	25.85	25.58	25.61	25,873,714	-0.26(-1.01%)
Dec 06, 2004	25.85	25.94	25.81	25.87	16,139,357	-0.12(-0.45%)
Dec 03, 2004	25.99	26.13	25.85	25.98	20,910,908	-0.08(-0.31%)
Dec 02, 2004	26.00	26.17	25.93	26.06	22,032,508	-0.06(-0.22%)
Dec 01, 2004	25.64	26.12	25.64	26.12	29,935,684	+0.48(+1.87%)
Nov 30, 2004	25.60	25.82	25.60	25.64	31,807,680	+0.04(+0.17%)
Nov 29, 2004	25.80	25.91	25.47	25.60	29,826,336	-0.10(-0.39%)
Nov 26, 2004	25.82	25.84	25.70	25.70	10,879,398	-0.15(-0.56%)
Nov 24, 2004	26.00	26.11	25.79	25.85	23,173,410	-0.12(-0.47%)
Nov 23, 2004	26.09	26.14	25.74	25.97	28,986,034	-0.20(-0.78%)
Nov 22, 2004	26.29	26.30	26.06	26.17	21,178,140	-0.13(-0.50%)
Nov 19, 2004	26.71	26.71	26.06	26.30	30,074,538	-0.41(-1.52%)
Nov 18, 2004	26.40	26.73	26.38	26.71	21,653,034	+0.35(+1.32%)
Nov 17, 2004	26.31	26.69	26.18	26.36	25,714,038	+0.18(+0.69%)
Nov 16, 2004	26.14	26.28	26.00	26.18	18,121,528	+0.00(+0.00%)
Nov 15, 2004	26.29	26.30	26.07	26.18	19,765,730	-0.11(-0.41%)
Nov 12, 2004	26.09	26.29	25.98	26.29	25,968,032	+0.33(+1.26%)
Nov 11, 2004	25.69	26.02	25.67	25.96	19,822,128	+0.35(+1.36%)
Nov 10, 2004	25.73	25.82	25.60	25.61	23,504,760	-0.07(-0.28%)
Nov 09, 2004	25.40	25.70	25.40	25.69	21,806,920	+0.22(+0.85%)
Nov 08, 2004	25.45	25.54	25.32	25.47	18,503,898	-0.05(-0.20%)
Nov 05, 2004	25.53	25.67	25.22	25.52	28,800,434	+0.07(+0.28%)
Nov 04, 2004	24.92	25.45	24.90	25.45	34,795,208	+0.55(+2.21%)
Nov 03, 2004	24.95	24.98	24.68	24.90	26,070,346	+0.20(+0.82%)
Nov 02, 2004	24.62	24.93	24.58	24.69	23,335,156	+0.00(+0.00%)
Nov 01, 2004	24.73	24.76	24.52	24.69	17,814,308	-0.05(-0.20%)
Oct 29, 2004	24.58	24.77	24.51	24.74	25,276,650	+0.07(+0.26%)
Oct 28, 2004	24.51	24.77	24.45	24.68	19,828,470	+0.06(+0.24%)
Oct 27, 2004	24.35	24.62	24.19	24.62	23,012,356	+0.23(+0.95%)
Oct 26, 2004	24.00	24.40	23.86	24.39	27,670,010	+0.53(+2.22%)
Oct 25, 2004	24.00	24.00	23.68	23.86	20,218,700	-0.04(-0.15%)
Oct 22, 2004	24.20	24.26	23.74	23.90	22,743,744	-0.30(-1.26%)
Oct 21, 2004	24.04	24.29	23.93	24.20	22,977,606	+0.11(+0.45%)
Oct 20, 2004	24.28	24.32	23.98	24.09	22,637,846	-0.15(-0.63%)
Oct 19, 2004	24.57	24.73	24.24	24.24	22,584,758	-0.33(-1.36%)
Oct 18, 2004	24.22	24.68	24.09	24.58	20,874,644	+0.25(+1.01%)
Oct 15, 2004	24.31	24.50	24.22	24.33	20,855,202	+0.07(+0.27%)
Oct 14, 2004	24.44	24.51	24.22	24.27	17,457,448	-0.18(-0.74%)
Oct 13, 2004	24.84	24.86	24.33	24.45	21,134,842	-0.22(-0.91%)
Oct 12, 2004	24.51	24.80	24.44	24.67	16,686,643	+0.01(+0.06%)
Oct 11, 2004	24.51	24.73	24.50	24.66	12,103,035	+0.19(+0.77%)
Oct 08, 2004	24.64	24.87	24.29	24.47	25,299,816	-0.15(-0.62%)
Oct 07, 2004	24.76	24.93	24.62	24.62	19,234,440	-0.31(-1.25%)
Oct 06, 2004	24.72	24.95	24.61	24.93	19,772,626	+0.24(+0.97%)
Oct 05, 2004	24.72	24.74	24.53	24.69	17,228,138	-0.05(-0.20%)
Oct 04, 2004	24.66	24.85	24.58	24.74	21,418,758	+0.11(+0.44%)

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.