Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	27.70	27.85	27.65	27.69	362,300	-0.13(-0.47%)
Dec 30, 2004	27.85	27.90	27.66	27.82	289,300	-0.01(-0.04%)
Dec 29, 2004	27.84	27.95	27.80	27.83	261,200	-0.02(-0.07%)
Dec 28, 2004	27.95	28.03	27.74	27.85	222,400	-0.03(-0.11%)
Dec 27, 2004	28.00	28.05	27.70	27.88	201,700	-0.03(-0.11%)
Dec 23, 2004	28.38	28.38	27.82	27.91	252,200	-0.40(-1.41%)
Dec 22, 2004	28.26	28.39	28.09	28.31	358,000	+0.20(+0.71%)
Dec 21, 2004	27.72	28.11	27.67	28.11	314,300	+0.42(+1.52%)
Dec 20, 2004	27.53	27.69	27.34	27.69	281,600	+0.08(+0.29%)
Dec 17, 2004	27.25	27.70	27.01	27.61	353,000	+0.40(+1.47%)
Dec 16, 2004	27.50	27.70	27.21	27.21	171,500	-0.40(-1.45%)
Dec 15, 2004	27.40	27.80	27.27	27.61	413,200	+0.06(+0.22%)
Dec 14, 2004	27.50	27.60	27.37	27.55	315,900	+0.10(+0.36%)
Dec 13, 2004	27.62	27.89	27.45	27.45	315,800	-0.16(-0.58%)
Dec 10, 2004	27.72	27.72	27.26	27.61	342,500	-0.07(-0.25%)
Dec 09, 2004	27.40	27.68	27.20	27.68	326,300	+0.10(+0.36%)
Dec 08, 2004	27.50	27.60	27.15	27.58	555,200	+0.46(+1.70%)
Dec 07, 2004	27.66	27.80	27.12	27.12	264,200	-0.54(-1.95%)
Dec 06, 2004	27.79	27.93	27.46	27.66	302,000	-0.06(-0.22%)
Dec 03, 2004	27.11	27.72	27.11	27.72	373,600	+0.52(+1.91%)
Dec 02, 2004	27.14	27.46	26.91	27.20	422,300	-0.14(-0.51%)
Dec 01, 2004	26.94	27.59	26.76	27.34	482,200	+0.51(+1.90%)
Nov 30, 2004	26.90	26.95	26.58	26.83	507,300	-0.07(-0.26%)
Nov 29, 2004	26.74	27.10	26.68	26.90	475,400	+0.00(+0.00%)
Nov 26, 2004	27.11	27.22	26.82	26.90	111,700	-0.19(-0.70%)
Nov 24, 2004	26.85	27.09	26.70	27.09	359,700	+0.27(+1.01%)
Nov 23, 2004	26.96	26.96	26.55	26.82	292,200	+0.11(+0.41%)
Nov 22, 2004	27.00	27.06	26.39	26.71	653,000	+0.53(+2.02%)
Nov 19, 2004	26.90	26.90	26.07	26.18	593,800	-0.72(-2.68%)
Nov 18, 2004	27.20	27.38	26.50	26.90	466,100	-0.19(-0.70%)
Nov 17, 2004	27.85	27.99	27.01	27.09	325,400	-0.79(-2.83%)
Nov 16, 2004	27.80	27.98	27.70	27.88	521,200	-0.09(-0.32%)
Nov 15, 2004	27.40	27.97	27.33	27.97	304,500	+0.38(+1.38%)
Nov 12, 2004	26.98	27.59	26.69	27.59	483,300	+0.61(+2.26%)
Nov 11, 2004	27.00	27.00	26.75	26.98	546,300	+0.18(+0.67%)
Nov 10, 2004	26.63	26.92	26.50	26.80	563,800	+0.16(+0.60%)
Nov 09, 2004	26.77	26.77	26.55	26.64	458,500	-0.23(-0.86%)
Nov 08, 2004	26.78	26.87	26.49	26.87	437,000	-0.09(-0.33%)
Nov 05, 2004	27.89	27.89	26.84	26.96	511,400	-0.92(-3.30%)
Nov 04, 2004	27.64	27.98	27.54	27.88	322,400	-0.35(-1.24%)
Nov 03, 2004	27.97	28.23	27.96	28.23	276,100	+0.50(+1.80%)
Nov 02, 2004	28.27	28.28	27.69	27.73	380,800	-0.32(-1.14%)
Nov 01, 2004	27.90	28.05	27.69	28.05	258,200	+0.22(+0.79%)
Oct 29, 2004	28.20	28.25	27.63	27.83	578,900	-0.47(-1.66%)
Oct 28, 2004	27.50	28.30	27.20	28.30	658,400	-0.34(-1.19%)
Oct 27, 2004	28.85	28.85	28.20	28.64	560,900	-0.21(-0.73%)
Oct 26, 2004	27.66	28.85	27.51	28.85	216,600	+1.29(+4.68%)
Oct 25, 2004	27.78	27.78	27.52	27.56	257,400	-0.23(-0.83%)
Oct 22, 2004	27.75	28.05	27.60	27.79	308,700	-0.06(-0.22%)
Oct 21, 2004	27.29	27.85	27.28	27.85	298,700	+0.65(+2.39%)
Oct 20, 2004	27.55	27.60	26.95	27.20	461,900	-0.35(-1.27%)
Oct 19, 2004	27.80	27.95	27.50	27.55	283,800	-0.25(-0.90%)
Oct 18, 2004	27.54	27.80	27.44	27.80	212,600	+0.30(+1.09%)
Oct 15, 2004	27.54	27.55	27.25	27.50	229,200	+0.08(+0.29%)
Oct 14, 2004	26.90	27.42	26.85	27.42	292,300	+0.57(+2.12%)
Oct 13, 2004	26.77	26.88	26.74	26.85	235,200	-0.02(-0.07%)
Oct 12, 2004	26.55	26.87	26.32	26.87	267,700	+0.32(+1.21%)
Oct 11, 2004	26.74	26.80	26.47	26.55	248,800	-0.09(-0.34%)
Oct 08, 2004	26.41	26.64	26.32	26.64	317,800	+0.36(+1.37%)
Oct 07, 2004	26.87	26.87	26.28	26.28	299,500	-0.44(-1.65%)
Oct 06, 2004	26.64	26.80	26.52	26.72	244,600	+0.08(+0.30%)
Oct 05, 2004	26.42	26.66	26.33	26.64	282,200	+0.26(+0.99%)
Oct 04, 2004	26.38	26.48	26.32	26.38	284,800	+0.08(+0.30%)

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.