Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	50.54	51.00	50.40	50.57	853,400	+0.03(+0.06%)
Dec 30, 2004	50.50	50.76	50.20	50.54	947,500	-0.07(-0.14%)
Dec 29, 2004	50.35	50.93	50.16	50.61	1,274,500	+0.30(+0.60%)
Dec 28, 2004	49.56	50.50	49.50	50.31	1,452,800	+0.76(+1.53%)
Dec 27, 2004	50.52	50.64	49.55	49.55	1,214,300	-1.09(-2.15%)
Dec 23, 2004	50.33	50.98	50.33	50.64	928,900	+0.34(+0.68%)
Dec 22, 2004	51.18	51.40	49.95	50.30	2,005,800	-0.83(-1.62%)
Dec 21, 2004	51.00	51.30	50.80	51.13	1,244,900	+0.30(+0.59%)
Dec 20, 2004	50.46	51.00	50.39	50.83	2,333,400	+0.38(+0.75%)
Dec 17, 2004	49.75	50.72	49.75	50.45	3,366,000	-0.05(-0.10%)
Dec 16, 2004	51.50	51.72	50.45	50.50	2,476,600	-1.17(-2.26%)
Dec 15, 2004	51.18	52.07	51.03	51.67	2,120,000	+0.52(+1.02%)
Dec 14, 2004	51.20	51.26	50.44	51.15	1,331,200	+0.27(+0.53%)
Dec 13, 2004	49.50	50.89	49.50	50.88	1,460,500	+1.03(+2.07%)
Dec 10, 2004	51.80	55.16	49.55	49.85	1,946,400	-0.70(-1.38%)
Dec 09, 2004	50.10	50.55	49.55	50.55	2,008,500	+0.83(+1.67%)
Dec 08, 2004	49.25	49.99	48.75	49.72	2,654,700	-0.14(-0.28%)
Dec 07, 2004	50.25	50.63	49.50	49.86	2,504,600	-0.67(-1.33%)
Dec 06, 2004	51.05	51.30	50.06	50.53	2,101,900	-0.18(-0.35%)
Dec 03, 2004	49.30	50.76	49.30	50.71	3,123,800	+0.86(+1.73%)
Dec 02, 2004	51.10	51.22	49.20	49.85	3,940,500	-2.00(-3.86%)
Dec 01, 2004	54.14	54.14	51.75	51.85	2,360,900	-2.21(-4.09%)
Nov 30, 2004	53.49	54.06	53.42	54.06	1,741,900	+0.57(+1.07%)
Nov 29, 2004	53.69	54.03	52.76	53.49	1,847,300	-0.20(-0.37%)
Nov 26, 2004	53.40	54.38	53.25	53.69	856,500	+0.47(+0.88%)
Nov 24, 2004	52.57	53.36	52.24	53.22	1,902,800	+0.57(+1.08%)
Nov 23, 2004	52.25	53.09	52.19	52.65	1,836,300	+0.42(+0.80%)
Nov 22, 2004	51.99	52.31	51.50	52.23	2,162,900	+0.64(+1.24%)
Nov 19, 2004	50.84	51.71	50.56	51.59	2,440,900	+1.03(+2.04%)
Nov 18, 2004	50.00	50.70	49.71	50.56	3,234,600	+1.13(+2.29%)
Nov 17, 2004	48.84	49.48	48.55	49.43	2,600,100	+0.58(+1.19%)
Nov 16, 2004	49.21	49.88	48.75	48.85	2,274,500	-0.51(-1.03%)
Nov 15, 2004	50.40	50.41	48.65	49.36	2,618,000	-1.16(-2.30%)
Nov 12, 2004	49.17	50.61	49.15	50.52	2,043,900	+1.11(+2.25%)
Nov 11, 2004	49.50	49.55	48.86	49.41	1,856,400	-0.09(-0.18%)
Nov 10, 2004	48.28	49.60	47.77	49.50	3,755,100	+1.13(+2.34%)
Nov 09, 2004	49.48	49.48	48.27	48.37	4,038,100	-1.10(-2.22%)
Nov 08, 2004	51.16	51.16	49.30	49.47	2,640,000	-1.69(-3.30%)
Nov 05, 2004	50.80	51.19	50.64	51.16	1,857,600	+0.61(+1.21%)
Nov 04, 2004	50.21	50.70	50.05	50.55	2,909,800	+0.34(+0.68%)
Nov 03, 2004	50.76	50.79	49.54	50.21	2,699,400	+0.75(+1.52%)
Nov 02, 2004	50.99	51.00	49.39	49.46	2,886,500	-1.52(-2.98%)
Nov 01, 2004	51.10	51.64	50.19	50.98	3,278,300	+0.28(+0.55%)
Oct 29, 2004	50.00	50.70	49.75	50.70	2,689,800	+0.63(+1.26%)
Oct 28, 2004	50.75	51.33	49.60	50.07	4,146,900	-1.70(-3.28%)
Oct 27, 2004	54.05	54.35	51.50	51.77	4,136,100	-2.28(-4.22%)
Oct 26, 2004	53.40	54.06	52.60	54.05	2,009,500	+0.89(+1.67%)
Oct 25, 2004	53.15	53.33	52.30	53.16	2,199,000	+0.42(+0.80%)
Oct 22, 2004	53.40	53.50	52.73	52.74	2,103,000	-0.42(-0.79%)
Oct 21, 2004	53.00	53.20	52.36	53.16	2,514,600	+0.65(+1.24%)
Oct 20, 2004	51.70	52.58	51.40	52.51	2,076,200	+1.36(+2.66%)
Oct 19, 2004	51.02	51.53	50.55	51.15	2,029,200	+0.08(+0.16%)
Oct 18, 2004	52.18	52.40	51.06	51.07	2,497,100	-1.10(-2.11%)
Oct 15, 2004	52.65	52.70	51.74	52.17	2,706,400	+0.64(+1.24%)
Oct 14, 2004	50.80	51.55	50.78	51.53	2,699,300	+0.95(+1.88%)
Oct 13, 2004	51.50	51.51	49.47	50.58	3,718,800	-1.06(-2.05%)
Oct 12, 2004	52.01	52.83	51.58	51.64	2,509,500	-0.37(-0.71%)
Oct 11, 2004	52.50	52.70	51.73	52.01	2,322,700	-0.43(-0.82%)
Oct 08, 2004	52.50	52.88	51.81	52.44	2,064,800	-0.06(-0.11%)
Oct 07, 2004	52.58	53.39	52.23	52.50	3,340,600	+0.17(+0.32%)
Oct 06, 2004	51.50	52.36	51.49	52.33	2,091,000	+0.98(+1.91%)
Oct 05, 2004	50.95	51.59	50.94	51.35	1,641,200	+1.08(+2.15%)
Oct 04, 2004	50.43	50.78	50.10	50.27	1,629,200	-0.16(-0.32%)

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.