Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	29.31	29.31	29.09	29.09	242,000	-0.22(-0.75%)
Dec 30, 2004	29.17	29.37	29.08	29.31	288,800	+0.13(+0.45%)
Dec 29, 2004	29.05	29.22	28.98	29.18	253,300	+0.09(+0.31%)
Dec 28, 2004	28.93	29.14	28.66	29.09	462,300	+0.22(+0.76%)
Dec 27, 2004	29.23	29.42	28.82	28.87	393,400	-0.36(-1.23%)
Dec 23, 2004	29.40	29.40	29.07	29.23	331,400	-0.05(-0.17%)
Dec 22, 2004	29.22	29.49	29.12	29.28	1,656,500	+0.27(+0.93%)
Dec 21, 2004	28.75	29.06	28.60	29.01	493,500	+0.46(+1.61%)
Dec 20, 2004	28.50	28.77	28.45	28.55	337,200	+0.22(+0.78%)
Dec 17, 2004	28.25	28.52	28.19	28.33	388,100	-0.19(-0.67%)
Dec 16, 2004	28.70	28.73	28.42	28.52	304,200	-0.12(-0.42%)
Dec 15, 2004	28.60	28.73	28.34	28.64	295,800	+0.04(+0.14%)
Dec 14, 2004	28.14	28.75	28.04	28.60	572,500	+0.51(+1.82%)
Dec 13, 2004	27.98	28.11	27.75	28.09	255,500	+0.21(+0.75%)
Dec 10, 2004	27.90	28.02	27.59	27.88	334,600	+0.01(+0.04%)
Dec 09, 2004	28.06	28.06	27.50	27.87	445,500	-0.18(-0.64%)
Dec 08, 2004	27.82	28.09	27.75	28.05	282,900	+0.23(+0.83%)
Dec 07, 2004	27.99	28.09	27.77	27.82	486,300	-0.17(-0.61%)
Dec 06, 2004	28.36	28.41	27.94	27.99	441,000	-0.37(-1.30%)
Dec 03, 2004	28.21	28.46	28.14	28.36	319,500	+0.05(+0.18%)
Dec 02, 2004	27.95	28.45	27.75	28.31	595,800	+0.46(+1.65%)
Dec 01, 2004	28.04	28.22	27.84	27.85	1,303,100	+0.01(+0.04%)
Nov 30, 2004	28.00	28.02	27.77	27.84	358,000	+0.01(+0.04%)
Nov 29, 2004	27.57	27.92	27.41	27.83	268,900	+0.26(+0.94%)
Nov 26, 2004	27.70	27.86	27.57	27.57	177,200	-0.03(-0.11%)
Nov 24, 2004	27.80	27.98	27.45	27.60	503,200	-0.04(-0.14%)
Nov 23, 2004	27.84	27.86	27.43	27.64	461,300	-0.11(-0.40%)
Nov 22, 2004	27.41	27.81	27.23	27.75	325,700	+0.49(+1.80%)
Nov 19, 2004	27.60	27.77	27.13	27.26	315,000	-0.33(-1.20%)
Nov 18, 2004	27.86	27.93	27.56	27.59	394,900	-0.18(-0.65%)
Nov 17, 2004	27.63	28.10	27.61	27.77	325,900	+0.34(+1.24%)
Nov 16, 2004	27.73	27.75	27.37	27.43	273,100	-0.20(-0.72%)
Nov 15, 2004	28.00	28.02	27.54	27.63	293,900	-0.37(-1.32%)
Nov 12, 2004	28.10	28.14	27.80	28.00	318,600	+0.02(+0.07%)
Nov 11, 2004	27.92	28.05	27.69	27.98	431,400	+0.12(+0.43%)
Nov 10, 2004	27.98	27.98	27.62	27.86	221,100	+0.07(+0.25%)
Nov 09, 2004	27.50	27.98	27.22	27.79	457,900	+0.41(+1.50%)
Nov 08, 2004	27.53	27.53	27.19	27.38	572,800	+0.01(+0.04%)
Nov 05, 2004	27.40	27.65	26.92	27.37	537,500	-0.08(-0.29%)
Nov 04, 2004	26.95	27.46	26.79	27.45	529,800	+0.60(+2.23%)
Nov 03, 2004	26.55	26.99	26.55	26.85	368,400	+0.40(+1.51%)
Nov 02, 2004	26.61	26.82	26.32	26.45	425,400	-0.26(-0.97%)
Nov 01, 2004	26.52	26.86	26.35	26.71	473,000	+0.24(+0.91%)
Oct 29, 2004	26.08	26.48	26.08	26.47	446,600	+0.46(+1.77%)
Oct 28, 2004	25.65	26.01	25.41	26.01	356,500	+0.24(+0.93%)
Oct 27, 2004	25.28	25.84	25.24	25.77	397,000	+0.39(+1.54%)
Oct 26, 2004	25.31	25.41	25.14	25.38	323,700	+0.08(+0.32%)
Oct 25, 2004	25.36	25.51	25.14	25.30	302,500	-0.03(-0.12%)
Oct 22, 2004	25.75	26.20	25.27	25.33	536,900	-0.32(-1.25%)
Oct 21, 2004	25.35	26.04	25.12	25.65	908,100	+0.30(+1.18%)
Oct 20, 2004	24.98	25.40	24.74	25.35	438,800	+0.37(+1.48%)
Oct 19, 2004	25.75	25.75	24.96	24.98	434,200	-0.80(-3.10%)
Oct 18, 2004	25.60	25.79	25.31	25.78	423,400	+0.10(+0.39%)
Oct 15, 2004	25.80	25.87	25.60	25.68	314,600	-0.02(-0.08%)
Oct 14, 2004	25.79	25.99	25.70	25.70	365,000	-0.09(-0.35%)
Oct 13, 2004	26.25	26.25	25.68	25.79	336,900	-0.48(-1.83%)
Oct 12, 2004	26.76	26.76	26.18	26.27	371,000	-0.53(-1.98%)
Oct 11, 2004	26.95	27.03	26.74	26.80	169,900	-0.01(-0.04%)
Oct 08, 2004	26.85	26.98	26.56	26.81	409,500	-0.04(-0.15%)
Oct 07, 2004	27.13	27.13	26.82	26.85	349,000	-0.25(-0.92%)
Oct 06, 2004	26.45	27.12	26.45	27.10	466,900	+0.53(+1.99%)
Oct 05, 2004	26.65	26.65	26.33	26.57	386,400	-0.06(-0.23%)
Oct 04, 2004	26.62	26.81	26.46	26.63	613,900	+0.11(+0.41%)

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.