Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	28.40	28.42	27.94	28.10	243,700	-0.14(-0.50%)
Dec 30, 2004	28.11	28.32	28.09	28.24	161,500	+0.01(+0.04%)
Dec 29, 2004	28.20	28.29	28.07	28.23	203,900	+0.00(+0.00%)
Dec 28, 2004	27.76	28.23	27.66	28.23	364,700	+0.54(+1.95%)
Dec 27, 2004	27.89	27.89	27.31	27.69	334,400	-0.02(-0.07%)
Dec 23, 2004	28.17	28.20	27.68	27.71	322,800	-0.27(-0.98%)
Dec 22, 2004	28.27	28.42	27.54	27.98	424,600	-0.16(-0.55%)
Dec 21, 2004	28.19	28.32	27.93	28.14	380,800	+0.12(+0.41%)
Dec 20, 2004	28.09	28.29	27.90	28.02	632,900	+0.12(+0.43%)
Dec 17, 2004	27.76	27.99	27.49	27.91	703,400	+0.40(+1.45%)
Dec 16, 2004	27.86	27.99	27.19	27.50	405,000	-0.34(-1.22%)
Dec 15, 2004	27.75	27.88	27.47	27.84	420,900	+0.13(+0.47%)
Dec 14, 2004	27.41	27.75	27.14	27.71	301,000	+0.27(+0.97%)
Dec 13, 2004	27.36	27.48	27.05	27.45	417,300	+0.02(+0.09%)
Dec 10, 2004	27.07	27.45	26.80	27.43	339,800	+0.10(+0.35%)
Dec 09, 2004	27.05	27.36	26.73	27.33	397,700	+0.28(+1.04%)
Dec 08, 2004	26.29	27.15	26.29	27.05	321,700	+0.75(+2.87%)
Dec 07, 2004	27.02	27.09	26.27	26.30	418,800	-0.71(-2.63%)
Dec 06, 2004	26.88	27.08	26.74	27.00	223,300	+0.09(+0.35%)
Dec 03, 2004	27.00	27.20	26.70	26.91	293,300	+0.11(+0.41%)
Dec 02, 2004	26.80	27.07	26.56	26.80	339,700	+0.08(+0.30%)
Dec 01, 2004	26.31	26.89	26.19	26.72	407,500	+0.41(+1.58%)
Nov 30, 2004	26.36	26.50	26.04	26.30	337,500	+0.04(+0.15%)
Nov 29, 2004	26.25	26.39	25.89	26.27	267,400	+0.21(+0.79%)
Nov 26, 2004	26.07	26.20	25.98	26.06	113,400	+0.01(+0.06%)
Nov 24, 2004	25.80	26.05	25.65	26.05	711,700	+0.37(+1.44%)
Nov 23, 2004	25.84	26.06	25.45	25.68	705,100	-0.23(-0.91%)
Nov 22, 2004	25.62	25.95	25.59	25.91	584,800	+0.25(+0.99%)
Nov 19, 2004	26.00	26.12	25.58	25.66	464,000	-0.42(-1.61%)
Nov 18, 2004	26.16	26.23	25.84	26.07	539,200	-0.10(-0.38%)
Nov 17, 2004	26.43	26.70	26.14	26.18	482,000	-0.32(-1.21%)
Nov 16, 2004	26.59	26.74	26.45	26.50	450,400	-0.25(-0.95%)
Nov 15, 2004	27.00	27.14	26.55	26.75	415,200	-0.41(-1.51%)
Nov 12, 2004	27.29	27.29	26.80	27.16	254,600	-0.09(-0.31%)
Nov 11, 2004	27.27	27.39	27.12	27.25	297,800	+0.13(+0.48%)
Nov 10, 2004	26.90	27.25	26.70	27.11	324,600	+0.24(+0.91%)
Nov 09, 2004	26.80	26.97	26.64	26.87	271,800	+0.21(+0.77%)
Nov 08, 2004	26.68	26.84	26.52	26.66	337,200	+0.08(+0.30%)
Nov 05, 2004	26.48	26.66	26.15	26.59	385,900	+0.27(+1.01%)
Nov 04, 2004	26.30	26.48	26.02	26.32	449,500	+0.11(+0.42%)
Nov 03, 2004	26.05	26.34	25.85	26.21	381,700	+0.29(+1.12%)
Nov 02, 2004	26.05	26.25	25.80	25.92	324,200	-0.08(-0.31%)
Nov 01, 2004	26.00	26.00	25.64	26.00	682,100	-0.00(-0.02%)
Oct 29, 2004	26.14	26.14	25.70	26.00	395,000	-0.10(-0.36%)
Oct 28, 2004	26.32	26.45	25.97	26.10	659,600	-0.24(-0.91%)
Oct 27, 2004	25.42	26.38	25.01	26.34	2,041,700	-0.22(-0.83%)
Oct 26, 2004	26.30	26.68	26.05	26.56	372,700	+0.32(+1.24%)
Oct 25, 2004	26.41	26.41	25.84	26.23	287,400	+0.05(+0.21%)
Oct 22, 2004	26.36	26.59	26.18	26.18	192,700	-0.25(-0.95%)
Oct 21, 2004	26.71	26.82	26.36	26.43	281,500	-0.37(-1.38%)
Oct 20, 2004	26.86	27.05	26.73	26.80	655,500	+0.07(+0.24%)
Oct 19, 2004	26.80	26.93	26.66	26.73	445,900	-0.06(-0.22%)
Oct 18, 2004	26.06	26.80	26.00	26.80	349,100	+0.74(+2.84%)
Oct 15, 2004	26.09	26.27	25.92	26.05	660,300	+0.03(+0.12%)
Oct 14, 2004	25.98	26.34	25.82	26.02	308,300	-0.05(-0.17%)
Oct 13, 2004	26.16	26.25	25.90	26.07	516,500	-0.16(-0.63%)
Oct 12, 2004	26.30	26.36	25.84	26.23	326,100	-0.12(-0.46%)
Oct 11, 2004	26.23	26.50	26.23	26.36	159,700	+0.05(+0.21%)
Oct 08, 2004	26.52	26.66	26.25	26.30	287,300	-0.18(-0.70%)
Oct 07, 2004	27.12	27.16	26.48	26.48	317,500	-0.57(-2.12%)
Oct 06, 2004	26.81	27.07	26.71	27.06	280,600	+0.29(+1.08%)
Oct 05, 2004	26.99	27.80	26.61	26.77	691,600	+0.04(+0.15%)
Oct 04, 2004	26.25	26.84	26.16	26.73	353,300	+0.07(+0.24%)

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.