Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	31.25	31.64	31.10	31.10	186,700	+0.01(+0.03%)
Dec 30, 2004	31.10	31.48	30.90	31.09	343,800	-0.01(-0.03%)
Dec 29, 2004	31.01	31.75	30.63	31.10	456,400	-0.13(-0.42%)
Dec 28, 2004	28.86	31.90	28.73	31.23	1,390,200	+2.90(+10.24%)
Dec 27, 2004	28.77	28.77	28.10	28.33	99,800	-0.05(-0.18%)
Dec 23, 2004	28.95	29.10	28.37	28.38	130,700	-0.36(-1.25%)
Dec 22, 2004	28.85	28.91	28.24	28.74	186,400	+0.01(+0.03%)
Dec 21, 2004	27.68	28.89	27.56	28.73	484,200	+1.47(+5.39%)
Dec 20, 2004	27.50	27.68	27.10	27.26	165,000	+0.10(+0.37%)
Dec 17, 2004	27.51	27.65	27.00	27.16	171,900	-0.27(-0.98%)
Dec 16, 2004	27.50	27.89	27.29	27.43	206,700	-0.25(-0.90%)
Dec 15, 2004	28.10	28.15	27.22	27.68	155,800	-0.37(-1.32%)
Dec 14, 2004	27.92	28.07	27.49	28.05	227,300	+0.20(+0.72%)
Dec 13, 2004	27.60	27.90	27.45	27.85	209,700	+0.55(+2.01%)
Dec 10, 2004	27.67	27.67	26.80	27.30	273,700	-0.23(-0.84%)
Dec 09, 2004	27.42	27.68	26.90	27.53	262,300	-0.27(-0.97%)
Dec 08, 2004	27.79	28.10	27.65	27.80	148,300	+0.10(+0.36%)
Dec 07, 2004	28.29	28.50	27.36	27.70	193,900	-0.35(-1.25%)
Dec 06, 2004	28.60	28.68	28.00	28.05	271,600	-0.38(-1.34%)
Dec 03, 2004	29.28	29.31	28.35	28.43	339,100	-0.68(-2.34%)
Dec 02, 2004	28.39	29.21	28.06	29.11	326,000	+0.97(+3.45%)
Dec 01, 2004	28.50	28.97	28.13	28.14	535,000	+0.01(+0.04%)
Nov 30, 2004	27.27	28.45	26.81	28.13	1,643,800	+2.38(+9.24%)
Nov 29, 2004	26.00	26.03	25.62	25.75	385,400	-0.11(-0.43%)
Nov 26, 2004	26.00	26.03	25.74	25.86	78,500	-0.07(-0.27%)
Nov 24, 2004	26.40	26.55	25.45	25.93	549,500	-0.47(-1.78%)
Nov 23, 2004	27.28	27.28	26.31	26.40	316,300	-0.80(-2.94%)
Nov 22, 2004	27.48	27.48	26.87	27.20	227,700	-0.02(-0.07%)
Nov 19, 2004	27.26	27.77	27.13	27.22	216,800	-0.35(-1.27%)
Nov 18, 2004	27.90	27.90	27.40	27.57	170,400	-0.16(-0.56%)
Nov 17, 2004	27.04	27.94	26.61	27.73	415,900	+0.99(+3.68%)
Nov 16, 2004	26.67	26.95	26.37	26.74	384,100	+0.21(+0.79%)
Nov 15, 2004	25.98	26.96	25.98	26.53	622,200	+0.17(+0.64%)
Nov 12, 2004	26.05	26.48	25.63	26.36	194,200	+0.56(+2.17%)
Nov 11, 2004	25.40	26.02	25.25	25.80	440,100	+0.74(+2.95%)
Nov 10, 2004	25.09	25.33	24.74	25.06	334,300	+0.32(+1.29%)
Nov 09, 2004	26.00	26.29	24.73	24.74	542,300	-1.26(-4.85%)
Nov 08, 2004	26.76	26.86	25.62	26.00	546,000	-0.46(-1.74%)
Nov 05, 2004	28.00	28.08	26.35	26.46	421,400	-1.24(-4.48%)
Nov 04, 2004	26.38	27.89	26.01	27.70	232,600	+0.20(+0.73%)
Nov 03, 2004	27.35	27.96	27.26	27.50	312,300	+0.44(+1.63%)
Nov 02, 2004	26.70	27.69	26.70	27.06	257,400	+0.27(+1.01%)
Nov 01, 2004	27.36	27.39	26.60	26.79	145,500	-0.40(-1.47%)
Oct 29, 2004	27.10	27.36	26.56	27.19	171,300	+0.11(+0.41%)
Oct 28, 2004	26.78	27.24	26.51	27.08	100,800	-0.18(-0.66%)
Oct 27, 2004	26.80	27.46	26.38	27.26	145,500	+0.61(+2.29%)
Oct 26, 2004	26.20	26.78	25.49	26.65	315,500	+0.50(+1.91%)
Oct 25, 2004	26.16	26.36	25.22	26.15	414,600	-0.16(-0.61%)
Oct 22, 2004	27.41	27.49	26.25	26.31	137,400	-1.08(-3.94%)
Oct 21, 2004	26.75	27.39	26.56	27.39	98,200	+0.43(+1.59%)
Oct 20, 2004	26.95	27.05	26.43	26.96	141,400	+0.18(+0.67%)
Oct 19, 2004	26.94	27.11	26.71	26.78	165,500	-0.17(-0.63%)
Oct 18, 2004	26.19	27.08	26.03	26.95	159,500	+0.83(+3.18%)
Oct 15, 2004	26.53	26.71	26.11	26.12	162,800	-0.17(-0.65%)
Oct 14, 2004	26.48	26.64	26.22	26.29	132,700	-0.08(-0.30%)
Oct 13, 2004	26.70	26.82	26.31	26.37	141,600	-0.03(-0.11%)
Oct 12, 2004	26.68	26.75	26.30	26.40	108,100	-0.33(-1.23%)
Oct 11, 2004	26.80	26.84	26.37	26.73	145,800	+0.21(+0.79%)
Oct 08, 2004	26.89	26.89	26.52	26.52	220,200	-0.03(-0.11%)
Oct 07, 2004	27.20	27.20	26.45	26.55	229,300	-0.51(-1.88%)
Oct 06, 2004	27.65	27.70	26.68	27.06	315,900	-0.45(-1.64%)
Oct 05, 2004	27.55	27.62	27.30	27.51	211,600	-0.02(-0.07%)
Oct 04, 2004	28.02	29.15	27.38	27.53	251,000	-0.10(-0.36%)

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.