Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	24.72	25.17	24.35	25.07	60,200	+0.36(+1.46%)
Dec 30, 2004	24.96	25.07	24.71	24.71	48,900	+0.00(+0.00%)
Dec 29, 2004	24.84	24.92	24.64	24.71	59,100	-0.25(-1.00%)
Dec 28, 2004	24.28	25.00	24.28	24.96	53,100	+0.69(+2.84%)
Dec 27, 2004	24.91	24.92	24.27	24.27	43,700	-0.64(-2.57%)
Dec 23, 2004	24.63	25.00	24.63	24.91	41,100	+0.38(+1.55%)
Dec 22, 2004	24.65	24.74	24.37	24.53	43,200	+0.04(+0.16%)
Dec 21, 2004	24.31	24.57	24.01	24.49	95,000	+0.28(+1.16%)
Dec 20, 2004	25.00	25.00	24.20	24.21	80,800	-0.77(-3.08%)
Dec 17, 2004	24.60	25.00	24.50	24.98	118,700	+0.26(+1.05%)
Dec 16, 2004	24.66	25.00	24.55	24.72	36,500	-0.04(-0.16%)
Dec 15, 2004	24.98	25.14	24.56	24.76	83,500	-0.42(-1.67%)
Dec 14, 2004	24.45	25.21	24.45	25.18	189,800	+0.85(+3.49%)
Dec 13, 2004	24.99	24.99	24.06	24.33	225,900	-0.66(-2.64%)
Dec 10, 2004	25.23	25.40	24.88	24.99	56,300	-0.13(-0.52%)
Dec 09, 2004	24.46	25.15	24.27	25.12	83,700	+0.54(+2.20%)
Dec 08, 2004	24.87	24.87	24.20	24.58	105,400	-0.28(-1.13%)
Dec 07, 2004	25.75	25.85	24.86	24.86	70,800	-0.88(-3.42%)
Dec 06, 2004	25.75	25.75	25.25	25.74	56,500	-0.05(-0.19%)
Dec 03, 2004	26.05	26.21	25.50	25.79	69,300	-0.13(-0.50%)
Dec 02, 2004	26.13	26.30	25.85	25.92	63,300	+0.02(+0.08%)
Dec 01, 2004	25.60	26.31	25.56	25.90	121,100	+0.40(+1.57%)
Nov 30, 2004	25.40	26.00	25.22	25.50	52,700	-0.14(-0.55%)
Nov 29, 2004	25.38	25.83	25.15	25.64	81,000	+0.27(+1.06%)
Nov 26, 2004	25.35	25.74	25.35	25.37	16,400	-0.08(-0.31%)
Nov 24, 2004	25.25	25.57	25.14	25.45	47,700	+0.25(+0.99%)
Nov 23, 2004	24.90	25.24	24.87	25.20	45,200	+0.24(+0.96%)
Nov 22, 2004	24.95	25.10	24.75	24.96	44,100	-0.09(-0.36%)
Nov 19, 2004	25.14	25.25	24.78	25.05	46,800	-0.09(-0.36%)
Nov 18, 2004	24.91	25.23	24.91	25.14	54,800	-0.09(-0.36%)
Nov 17, 2004	25.06	25.47	25.05	25.23	95,800	+0.13(+0.52%)
Nov 16, 2004	25.25	25.34	24.95	25.10	89,600	-0.40(-1.57%)
Nov 15, 2004	25.30	25.74	25.30	25.50	191,900	+0.35(+1.39%)
Nov 12, 2004	24.66	25.15	24.66	25.15	166,100	+0.74(+3.03%)
Nov 11, 2004	23.80	24.60	23.65	24.41	229,900	+0.51(+2.13%)
Nov 10, 2004	23.51	23.99	23.51	23.90	59,500	+0.39(+1.66%)
Nov 09, 2004	23.73	23.74	23.45	23.51	51,600	-0.23(-0.97%)
Nov 08, 2004	23.38	24.00	23.38	23.74	86,600	+0.22(+0.94%)
Nov 05, 2004	23.05	23.59	22.96	23.52	54,500	+0.47(+2.04%)
Nov 04, 2004	23.10	23.20	22.80	23.05	86,800	+0.05(+0.22%)
Nov 03, 2004	23.10	23.17	22.80	23.00	119,100	+0.45(+2.00%)
Nov 02, 2004	22.20	22.60	22.20	22.55	103,400	+0.22(+0.99%)
Nov 01, 2004	22.20	22.50	21.90	22.33	65,100	+0.33(+1.50%)
Oct 29, 2004	22.06	22.14	21.85	22.00	45,800	-0.31(-1.39%)
Oct 28, 2004	22.10	22.38	22.00	22.31	88,100	+0.11(+0.50%)
Oct 27, 2004	21.53	22.20	21.53	22.20	135,500	+0.57(+2.64%)
Oct 26, 2004	21.26	21.65	21.26	21.63	56,600	+0.27(+1.26%)
Oct 25, 2004	21.34	21.70	21.26	21.36	63,300	+0.00(+0.00%)
Oct 22, 2004	21.38	21.59	21.35	21.36	57,000	-0.05(-0.23%)
Oct 21, 2004	21.69	21.69	21.35	21.41	43,500	-0.18(-0.83%)
Oct 20, 2004	21.80	21.80	21.55	21.59	40,500	-0.11(-0.51%)
Oct 19, 2004	21.87	21.96	21.65	21.70	67,900	-0.07(-0.32%)
Oct 18, 2004	21.85	22.04	21.35	21.77	62,600	-0.08(-0.37%)
Oct 15, 2004	22.00	22.16	21.80	21.85	60,300	-0.17(-0.77%)
Oct 14, 2004	22.34	22.40	21.91	22.02	65,000	-0.22(-0.99%)
Oct 13, 2004	22.45	22.55	22.12	22.24	65,400	-0.31(-1.37%)
Oct 12, 2004	22.31	22.60	22.03	22.55	72,600	+0.14(+0.62%)
Oct 11, 2004	22.53	22.53	22.35	22.41	86,500	-0.11(-0.49%)
Oct 08, 2004	23.04	23.25	22.52	22.52	85,100	-0.62(-2.68%)
Oct 07, 2004	23.40	23.68	23.14	23.14	75,500	-0.63(-2.65%)
Oct 06, 2004	23.69	23.77	23.13	23.77	128,400	+0.08(+0.34%)
Oct 05, 2004	23.60	23.71	23.41	23.69	84,200	-0.01(-0.04%)
Oct 04, 2004	23.67	23.94	23.55	23.70	116,500	+0.28(+1.20%)

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.