Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	33.55	33.67	33.29	33.50	154,400	-0.05(-0.15%)
Dec 30, 2004	33.39	33.66	33.35	33.55	172,600	+0.16(+0.48%)
Dec 29, 2004	33.36	33.55	33.25	33.39	210,300	+0.03(+0.09%)
Dec 28, 2004	33.30	33.45	33.10	33.36	167,700	-0.04(-0.12%)
Dec 27, 2004	33.11	33.52	33.05	33.40	713,500	+0.24(+0.72%)
Dec 23, 2004	33.12	33.35	33.00	33.16	331,900	+0.10(+0.30%)
Dec 22, 2004	32.95	33.31	32.76	33.06	438,400	+0.16(+0.49%)
Dec 21, 2004	32.80	32.90	32.75	32.90	408,700	-0.13(-0.39%)
Dec 20, 2004	32.95	33.40	32.79	33.03	333,400	+0.11(+0.33%)
Dec 17, 2004	33.00	33.36	32.92	32.92	635,400	-0.50(-1.50%)
Dec 16, 2004	33.50	33.74	33.32	33.42	260,800	-0.15(-0.45%)
Dec 15, 2004	33.20	33.59	32.82	33.57	258,400	+0.37(+1.11%)
Dec 14, 2004	33.30	33.53	32.63	33.20	360,700	-0.25(-0.75%)
Dec 13, 2004	33.65	33.93	33.34	33.45	340,700	-0.34(-1.01%)
Dec 10, 2004	34.86	34.86	33.39	33.79	371,200	-0.12(-0.35%)
Dec 09, 2004	32.65	34.05	32.42	33.91	638,500	+0.71(+2.14%)
Dec 08, 2004	32.47	33.86	32.47	33.20	1,094,100	+0.73(+2.25%)
Dec 07, 2004	32.91	33.20	32.32	32.47	729,100	-0.44(-1.34%)
Dec 06, 2004	32.30	33.07	32.18	32.91	619,100	+0.37(+1.14%)
Dec 03, 2004	31.66	32.56	31.66	32.54	788,500	+0.81(+2.55%)
Dec 02, 2004	32.24	32.35	31.59	31.73	906,400	-0.51(-1.58%)
Dec 01, 2004	32.30	32.40	32.02	32.24	526,800	+0.01(+0.03%)
Nov 30, 2004	31.75	32.44	31.68	32.23	819,600	+0.23(+0.72%)
Nov 29, 2004	32.25	32.45	31.85	32.00	356,500	-0.25(-0.78%)
Nov 26, 2004	31.70	32.35	31.65	32.25	127,600	+0.25(+0.78%)
Nov 24, 2004	31.78	32.24	31.78	32.00	559,700	+0.25(+0.79%)
Nov 23, 2004	32.09	32.23	31.48	31.75	529,000	-0.34(-1.06%)
Nov 22, 2004	31.90	32.25	31.75	32.09	481,700	-0.07(-0.22%)
Nov 19, 2004	32.38	32.38	32.06	32.16	804,400	-0.21(-0.65%)
Nov 18, 2004	31.90	32.62	31.87	32.37	819,300	+0.38(+1.19%)
Nov 17, 2004	32.10	32.63	31.95	31.99	499,300	-0.26(-0.81%)
Nov 16, 2004	31.68	32.57	31.62	32.25	776,000	+0.44(+1.38%)
Nov 15, 2004	31.85	32.25	31.65	31.81	532,300	-0.34(-1.06%)
Nov 12, 2004	31.45	32.35	31.45	32.15	668,900	+0.59(+1.87%)
Nov 11, 2004	31.35	31.76	31.29	31.56	1,067,100	+0.38(+1.22%)
Nov 10, 2004	30.70	31.65	30.57	31.18	2,343,800	+0.21(+0.68%)
Nov 09, 2004	33.00	34.32	30.43	30.97	3,858,100	-1.83(-5.58%)
Nov 08, 2004	32.11	33.03	31.80	32.80	729,900	+0.69(+2.15%)
Nov 05, 2004	32.25	32.64	31.66	32.11	867,600	-0.62(-1.89%)
Nov 04, 2004	32.45	32.80	31.92	32.73	655,000	+0.38(+1.17%)
Nov 03, 2004	31.60	32.41	31.59	32.35	1,112,500	+1.14(+3.65%)
Nov 02, 2004	31.64	31.64	31.18	31.21	460,400	-0.48(-1.51%)
Nov 01, 2004	32.04	32.05	31.65	31.69	415,900	-0.22(-0.69%)
Oct 29, 2004	31.85	31.91	31.41	31.91	456,300	-0.01(-0.03%)
Oct 28, 2004	31.70	31.97	31.30	31.92	651,900	+0.10(+0.31%)
Oct 27, 2004	31.75	32.09	31.53	31.82	1,000,500	+0.12(+0.38%)
Oct 26, 2004	30.50	31.70	30.50	31.70	892,900	+1.12(+3.66%)
Oct 25, 2004	29.75	30.59	29.43	30.58	645,500	+0.77(+2.58%)
Oct 22, 2004	29.90	30.43	29.70	29.81	921,100	-0.30(-1.00%)
Oct 21, 2004	30.35	30.58	30.11	30.11	693,300	-0.14(-0.46%)
Oct 20, 2004	29.40	30.27	29.30	30.25	945,500	+0.64(+2.16%)
Oct 19, 2004	30.39	30.62	29.55	29.61	659,300	-0.78(-2.57%)
Oct 18, 2004	29.60	30.48	29.50	30.39	505,300	+0.30(+1.00%)
Oct 15, 2004	30.02	30.09	29.65	30.09	531,400	+0.11(+0.37%)
Oct 14, 2004	29.76	30.06	29.74	29.98	448,900	+0.12(+0.40%)
Oct 13, 2004	30.01	30.07	29.64	29.86	586,200	-0.19(-0.63%)
Oct 12, 2004	29.70	30.12	29.65	30.05	642,400	+0.09(+0.30%)
Oct 11, 2004	29.34	30.07	29.34	29.96	714,200	+0.62(+2.11%)
Oct 08, 2004	29.60	29.66	28.90	29.34	777,700	-0.49(-1.64%)
Oct 07, 2004	29.71	29.89	29.52	29.83	384,500	-0.13(-0.43%)
Oct 06, 2004	29.99	30.19	29.80	29.96	393,800	-0.12(-0.40%)
Oct 05, 2004	29.50	30.08	29.43	30.08	1,318,100	+0.48(+1.62%)
Oct 04, 2004	30.26	30.63	29.40	29.60	2,082,000	-0.95(-3.11%)

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.