Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	41.34	41.82	41.30	41.40	923,900	+0.09(+0.22%)
Dec 30, 2004	41.34	41.78	41.12	41.31	602,000	-0.04(-0.10%)
Dec 29, 2004	41.25	41.80	41.13	41.35	1,978,400	+0.10(+0.24%)
Dec 28, 2004	40.25	41.25	40.05	41.25	1,627,000	+0.93(+2.31%)
Dec 27, 2004	40.40	40.69	39.99	40.32	1,816,300	+0.32(+0.80%)
Dec 23, 2004	40.98	41.01	39.93	40.00	2,739,000	-0.90(-2.20%)
Dec 22, 2004	40.35	41.19	40.10	40.90	2,960,100	+0.65(+1.61%)
Dec 21, 2004	39.85	40.51	39.85	40.25	2,761,900	+0.55(+1.39%)
Dec 20, 2004	40.05	40.33	39.60	39.70	2,406,800	-0.16(-0.40%)
Dec 17, 2004	39.75	40.24	39.75	39.86	2,346,600	-0.11(-0.28%)
Dec 16, 2004	40.00	40.52	39.55	39.97	2,578,900	-0.03(-0.08%)
Dec 15, 2004	40.25	40.55	39.80	40.00	2,788,400	-0.59(-1.45%)
Dec 14, 2004	38.95	40.72	38.92	40.59	4,235,100	+1.70(+4.37%)
Dec 13, 2004	39.40	39.74	38.37	38.89	3,420,300	-0.51(-1.29%)
Dec 10, 2004	39.61	39.98	39.34	39.40	2,274,100	-0.20(-0.51%)
Dec 09, 2004	39.80	39.83	39.39	39.60	2,561,400	-0.19(-0.48%)
Dec 08, 2004	39.62	39.94	39.50	39.79	1,468,800	+0.13(+0.33%)
Dec 07, 2004	39.45	39.97	39.38	39.66	2,913,300	+0.08(+0.20%)
Dec 06, 2004	38.74	39.61	38.62	39.58	2,046,600	+0.84(+2.17%)
Dec 03, 2004	38.75	39.03	38.43	38.74	2,880,400	-0.16(-0.41%)
Dec 02, 2004	39.01	39.44	38.12	38.90	4,236,800	-0.20(-0.51%)
Dec 01, 2004	38.92	39.33	38.87	39.10	3,178,100	+0.50(+1.30%)
Nov 30, 2004	39.92	40.05	38.48	38.60	2,789,900	-1.31(-3.28%)
Nov 29, 2004	40.65	40.93	39.60	39.91	3,520,400	-0.65(-1.60%)
Nov 26, 2004	40.38	40.85	40.38	40.56	739,800	+0.42(+1.05%)
Nov 24, 2004	40.48	40.48	39.99	40.14	1,535,400	-0.01(-0.02%)
Nov 23, 2004	39.75	40.15	39.70	40.15	2,121,000	+0.25(+0.63%)
Nov 22, 2004	39.75	40.14	39.58	39.90	2,237,400	+0.00(+0.00%)
Nov 19, 2004	40.33	40.33	39.60	39.90	3,353,500	-0.53(-1.31%)
Nov 18, 2004	40.35	40.67	40.00	40.43	4,282,900	-0.25(-0.61%)
Nov 17, 2004	40.88	41.00	40.14	40.68	5,960,200	+0.70(+1.75%)
Nov 16, 2004	40.85	40.90	39.35	39.98	3,814,000	-0.43(-1.06%)
Nov 15, 2004	39.85	40.70	39.53	40.41	3,508,300	+0.54(+1.35%)
Nov 12, 2004	39.40	39.94	39.33	39.87	1,968,500	+0.20(+0.50%)
Nov 11, 2004	39.23	39.71	38.83	39.67	2,032,800	+0.56(+1.43%)
Nov 10, 2004	38.40	39.21	38.38	39.11	3,940,700	+0.36(+0.93%)
Nov 09, 2004	38.70	38.95	38.25	38.75	4,235,500	-0.12(-0.31%)
Nov 08, 2004	38.70	39.12	38.18	38.87	4,034,400	-0.25(-0.64%)
Nov 05, 2004	37.60	39.30	37.53	39.12	5,407,800	+1.70(+4.54%)
Nov 04, 2004	36.50	37.60	35.84	37.42	8,739,500	+2.82(+8.15%)
Nov 03, 2004	34.70	34.77	34.14	34.60	3,481,200	+0.27(+0.79%)
Nov 02, 2004	34.78	34.80	34.11	34.33	3,550,200	-0.45(-1.29%)
Nov 01, 2004	35.10	35.81	34.67	34.78	6,116,700	+0.19(+0.55%)
Oct 29, 2004	35.33	35.34	34.03	34.59	7,145,900	-0.74(-2.09%)
Oct 28, 2004	37.27	37.31	35.09	35.33	7,937,000	-2.03(-5.43%)
Oct 27, 2004	37.60	37.60	37.11	37.36	4,684,800	-0.04(-0.11%)
Oct 26, 2004	37.90	38.25	37.29	37.40	4,063,500	-0.35(-0.93%)
Oct 25, 2004	38.00	38.00	37.47	37.75	2,206,600	-0.45(-1.18%)
Oct 22, 2004	38.35	38.74	37.84	38.20	2,796,200	-0.18(-0.47%)
Oct 21, 2004	38.26	38.58	37.91	38.38	1,979,700	+0.12(+0.31%)
Oct 20, 2004	38.25	38.37	37.97	38.26	3,534,600	+0.01(+0.03%)
Oct 19, 2004	37.97	38.77	37.82	38.25	3,217,200	+0.28(+0.74%)
Oct 18, 2004	36.74	37.97	36.54	37.97	3,060,400	+1.30(+3.55%)
Oct 15, 2004	36.95	36.98	36.40	36.67	3,499,600	-0.10(-0.27%)
Oct 14, 2004	37.00	37.00	36.56	36.77	2,360,500	-0.23(-0.62%)
Oct 13, 2004	36.87	37.16	36.78	37.00	3,871,600	+0.57(+1.56%)
Oct 12, 2004	36.48	36.58	36.10	36.43	2,097,800	-0.05(-0.14%)
Oct 11, 2004	36.60	36.64	36.18	36.48	2,978,700	-0.12(-0.33%)
Oct 08, 2004	36.50	36.69	36.31	36.60	2,595,700	+0.10(+0.27%)
Oct 07, 2004	37.20	37.50	36.27	36.50	4,988,000	+0.44(+1.22%)
Oct 06, 2004	35.70	36.07	35.40	36.06	4,337,000	-0.03(-0.08%)
Oct 05, 2004	36.40	36.80	35.92	36.09	2,679,500	-0.44(-1.20%)
Oct 04, 2004	35.38	36.88	35.38	36.53	4,633,200	+1.15(+3.25%)

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.