Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	43.87	44.50	43.73	43.98	419,100	+0.11(+0.25%)
Dec 30, 2004	43.80	44.12	43.74	43.87	439,400	-0.07(-0.16%)
Dec 29, 2004	43.80	44.05	43.74	43.94	338,100	-0.05(-0.11%)
Dec 28, 2004	43.55	44.11	43.55	43.99	478,400	+0.29(+0.66%)
Dec 27, 2004	44.20	44.50	43.40	43.70	334,300	-0.37(-0.84%)
Dec 23, 2004	44.19	44.19	43.78	44.07	394,800	-0.22(-0.50%)
Dec 22, 2004	43.25	45.07	43.21	44.29	1,147,600	+1.15(+2.67%)
Dec 21, 2004	42.25	43.45	41.90	43.14	769,200	+1.24(+2.96%)
Dec 20, 2004	41.98	42.31	41.63	41.90	527,000	-0.10(-0.24%)
Dec 17, 2004	41.81	42.92	41.76	42.00	817,900	+0.19(+0.45%)
Dec 16, 2004	42.22	42.57	41.46	41.81	497,100	-0.19(-0.45%)
Dec 15, 2004	41.21	42.25	41.05	42.00	969,700	+0.98(+2.39%)
Dec 14, 2004	40.58	41.25	40.58	41.02	478,800	+0.45(+1.11%)
Dec 13, 2004	40.06	40.59	39.97	40.57	373,900	+0.65(+1.63%)
Dec 10, 2004	40.26	40.26	39.73	39.92	680,500	-0.33(-0.82%)
Dec 09, 2004	39.65	40.48	39.16	40.25	635,200	+0.23(+0.57%)
Dec 08, 2004	40.05	40.42	39.92	40.02	878,900	+0.10(+0.25%)
Dec 07, 2004	40.00	40.36	39.60	39.92	1,833,100	+1.19(+3.07%)
Dec 06, 2004	39.51	39.89	38.00	38.73	5,389,400	-2.42(-5.88%)
Dec 03, 2004	42.40	42.44	41.15	41.15	1,673,800	-1.26(-2.97%)
Dec 02, 2004	42.60	43.79	42.23	42.41	1,567,200	-0.08(-0.19%)
Dec 01, 2004	41.20	42.49	41.20	42.49	1,015,100	+1.34(+3.26%)
Nov 30, 2004	41.13	41.38	40.80	41.15	1,047,600	+0.03(+0.07%)
Nov 29, 2004	41.60	41.75	40.90	41.12	505,700	-0.43(-1.03%)
Nov 26, 2004	41.35	41.73	41.35	41.55	65,600	+0.08(+0.19%)
Nov 24, 2004	40.69	41.53	40.64	41.47	425,700	+0.79(+1.94%)
Nov 23, 2004	41.13	41.22	40.19	40.68	729,000	-0.25(-0.61%)
Nov 22, 2004	40.40	41.12	40.25	40.93	692,200	+0.23(+0.57%)
Nov 19, 2004	41.86	41.87	40.38	40.70	1,117,900	-1.16(-2.77%)
Nov 18, 2004	41.20	42.06	40.96	41.86	952,200	+0.61(+1.48%)
Nov 17, 2004	40.76	41.40	40.73	41.25	1,179,100	+0.65(+1.60%)
Nov 16, 2004	40.15	40.62	40.11	40.60	864,800	+0.05(+0.12%)
Nov 15, 2004	39.35	41.03	39.21	40.55	1,773,700	+1.07(+2.71%)
Nov 12, 2004	39.25	39.48	39.00	39.48	862,600	+0.58(+1.49%)
Nov 11, 2004	38.55	38.99	38.35	38.90	678,400	+0.42(+1.09%)
Nov 10, 2004	38.45	39.30	38.22	38.48	811,800	+0.07(+0.18%)
Nov 09, 2004	37.90	38.52	37.65	38.41	678,100	+0.43(+1.13%)
Nov 08, 2004	37.30	38.00	37.08	37.98	1,253,300	+0.81(+2.18%)
Nov 05, 2004	36.80	38.40	36.80	37.17	1,711,700	+0.51(+1.39%)
Nov 04, 2004	35.52	36.74	35.52	36.66	958,500	+1.14(+3.21%)
Nov 03, 2004	35.25	35.56	34.80	35.52	1,008,100	+0.74(+2.13%)
Nov 02, 2004	35.20	35.68	34.02	34.78	1,200,600	-0.19(-0.54%)
Nov 01, 2004	34.77	35.18	34.45	34.97	826,000	+0.42(+1.22%)
Oct 29, 2004	34.49	34.60	34.15	34.55	415,000	+0.14(+0.41%)
Oct 28, 2004	34.41	34.65	34.11	34.41	421,200	+0.00(+0.00%)
Oct 27, 2004	33.87	34.58	33.69	34.41	1,055,700	+0.62(+1.83%)
Oct 26, 2004	33.61	33.92	33.29	33.79	1,237,500	+0.26(+0.78%)
Oct 25, 2004	33.80	33.80	33.34	33.53	781,300	-0.28(-0.83%)
Oct 22, 2004	34.33	34.75	33.73	33.81	595,100	-0.44(-1.28%)
Oct 21, 2004	34.50	34.65	33.21	34.25	1,160,900	-0.25(-0.72%)
Oct 20, 2004	35.05	35.36	34.23	34.50	621,400	+0.08(+0.23%)
Oct 19, 2004	35.00	35.40	34.37	34.42	680,200	-0.39(-1.12%)
Oct 18, 2004	34.93	34.94	34.08	34.81	915,500	-0.18(-0.51%)
Oct 15, 2004	34.75	35.08	34.53	34.99	607,000	+0.50(+1.45%)
Oct 14, 2004	35.36	35.36	34.47	34.49	804,000	-0.86(-2.43%)
Oct 13, 2004	36.50	36.50	35.24	35.35	468,800	-0.95(-2.62%)
Oct 12, 2004	36.55	36.68	35.94	36.30	1,283,200	-0.40(-1.09%)
Oct 11, 2004	36.84	36.90	36.56	36.70	274,700	+0.09(+0.25%)
Oct 08, 2004	37.51	37.61	36.55	36.61	538,800	-0.91(-2.43%)
Oct 07, 2004	38.48	38.60	37.45	37.52	496,300	-0.95(-2.47%)
Oct 06, 2004	38.27	38.65	38.10	38.47	360,700	+0.09(+0.23%)
Oct 05, 2004	37.85	38.66	37.52	38.38	534,500	+0.38(+1.00%)
Oct 04, 2004	38.06	38.55	37.88	38.00	633,900	+0.11(+0.29%)

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.