Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	51.42	51.90	51.40	51.57	52,200	+0.15(+0.29%)
Dec 30, 2004	50.35	51.42	50.35	51.42	76,400	+0.89(+1.76%)
Dec 29, 2004	50.30	50.54	50.22	50.53	71,900	+0.29(+0.58%)
Dec 28, 2004	50.20	50.25	50.03	50.24	76,200	+0.09(+0.18%)
Dec 27, 2004	50.29	50.42	50.10	50.15	50,700	-0.27(-0.54%)
Dec 23, 2004	50.30	50.48	50.10	50.42	45,800	+0.27(+0.54%)
Dec 22, 2004	50.28	50.48	49.95	50.15	88,000	-0.09(-0.18%)
Dec 21, 2004	50.00	50.25	49.82	50.24	76,400	+0.06(+0.12%)
Dec 20, 2004	50.25	50.29	50.00	50.18	75,400	-0.03(-0.06%)
Dec 17, 2004	49.91	50.22	49.83	50.21	76,300	-0.09(-0.18%)
Dec 16, 2004	50.30	50.39	50.17	50.30	62,200	+0.03(+0.06%)
Dec 15, 2004	50.19	50.36	50.02	50.27	73,300	+0.08(+0.16%)
Dec 14, 2004	50.00	50.20	49.83	50.19	77,000	+0.20(+0.40%)
Dec 13, 2004	49.95	49.99	49.50	49.99	65,800	+0.29(+0.58%)
Dec 10, 2004	49.50	49.84	49.35	49.70	56,000	+0.11(+0.22%)
Dec 09, 2004	49.08	49.60	49.05	49.59	63,100	+0.39(+0.79%)
Dec 08, 2004	48.92	49.23	48.71	49.20	80,900	+0.28(+0.57%)
Dec 07, 2004	49.05	49.20	48.75	48.92	51,700	-0.07(-0.14%)
Dec 06, 2004	48.81	49.34	48.65	48.99	68,000	-0.07(-0.14%)
Dec 03, 2004	49.30	49.30	48.85	49.06	93,500	-0.33(-0.67%)
Dec 02, 2004	49.68	49.68	48.26	49.39	223,300	-0.20(-0.40%)
Dec 01, 2004	49.68	49.70	49.55	49.59	117,100	-0.08(-0.16%)
Nov 30, 2004	49.75	49.78	49.40	49.67	79,700	-0.10(-0.20%)
Nov 29, 2004	49.76	49.82	49.45	49.77	96,100	+0.01(+0.02%)
Nov 26, 2004	49.55	49.88	49.47	49.76	32,000	+0.16(+0.32%)
Nov 24, 2004	49.60	49.90	49.43	49.60	97,200	+0.00(+0.00%)
Nov 23, 2004	48.95	49.60	48.95	49.60	146,600	+0.47(+0.96%)
Nov 22, 2004	49.04	49.28	48.86	49.13	78,600	+0.19(+0.39%)
Nov 19, 2004	48.80	49.09	48.61	48.94	96,400	+0.14(+0.29%)
Nov 18, 2004	48.75	49.20	48.59	48.80	100,400	+0.05(+0.10%)
Nov 17, 2004	48.60	48.80	48.40	48.75	111,100	+0.38(+0.79%)
Nov 16, 2004	48.10	48.58	48.02	48.37	100,600	+0.17(+0.35%)
Nov 15, 2004	48.48	48.48	48.00	48.20	134,400	+0.00(+0.00%)
Nov 12, 2004	47.93	48.20	47.85	48.20	108,400	+0.35(+0.73%)
Nov 11, 2004	47.90	47.93	47.60	47.85	79,100	+0.16(+0.34%)
Nov 10, 2004	47.70	47.70	47.48	47.69	127,300	-0.05(-0.10%)
Nov 09, 2004	47.79	47.88	47.60	47.74	91,700	+0.19(+0.40%)
Nov 08, 2004	47.55	47.63	47.41	47.55	82,800	+0.05(+0.11%)
Nov 05, 2004	47.50	47.67	47.38	47.50	77,400	+0.01(+0.02%)
Nov 04, 2004	47.63	47.63	47.25	47.49	180,900	-0.14(-0.29%)
Nov 03, 2004	47.40	47.65	47.26	47.63	105,400	+0.38(+0.80%)
Nov 02, 2004	47.48	47.48	46.90	47.25	106,900	-0.03(-0.06%)
Nov 01, 2004	47.00	47.40	46.85	47.28	132,300	+0.32(+0.68%)
Oct 29, 2004	46.52	47.10	46.51	46.96	117,800	+0.34(+0.73%)
Oct 28, 2004	46.70	46.90	46.30	46.62	135,500	-1.06(-2.22%)
Oct 27, 2004	47.90	47.95	47.55	47.68	178,900	-0.22(-0.46%)
Oct 26, 2004	47.55	47.91	47.30	47.90	175,800	+0.58(+1.23%)
Oct 25, 2004	47.25	47.40	47.05	47.32	155,900	+0.45(+0.96%)
Oct 22, 2004	47.22	47.22	46.74	46.87	88,200	-0.22(-0.47%)
Oct 21, 2004	46.45	47.14	46.45	47.09	94,300	+0.54(+1.16%)
Oct 20, 2004	46.50	46.76	45.60	46.55	128,500	+0.35(+0.76%)
Oct 19, 2004	46.40	46.43	45.65	46.20	182,100	-0.22(-0.47%)
Oct 18, 2004	47.14	47.20	46.28	46.42	194,100	-0.72(-1.53%)
Oct 15, 2004	47.20	47.30	47.03	47.14	113,900	-0.31(-0.65%)
Oct 14, 2004	47.72	47.72	47.00	47.45	106,100	+0.23(+0.49%)
Oct 13, 2004	48.10	48.10	46.92	47.22	133,200	-0.68(-1.42%)
Oct 12, 2004	48.00	48.08	47.70	47.90	126,800	-0.20(-0.42%)
Oct 11, 2004	48.02	48.19	47.94	48.10	105,300	-0.02(-0.04%)
Oct 08, 2004	47.78	48.24	47.78	48.12	98,600	+0.14(+0.29%)
Oct 07, 2004	48.01	48.20	47.75	47.98	130,100	-0.08(-0.17%)
Oct 06, 2004	47.96	48.20	47.93	48.06	123,300	-0.22(-0.46%)
Oct 05, 2004	48.25	48.49	48.00	48.28	165,700	+0.32(+0.67%)
Oct 04, 2004	47.80	48.05	47.78	47.96	206,500	+0.07(+0.15%)

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.