Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	40.11	40.36	40.00	40.19	510,700	-0.05(-0.12%)
Dec 30, 2004	40.42	40.71	40.11	40.24	508,700	-0.40(-0.98%)
Dec 29, 2004	40.37	40.67	40.22	40.64	587,600	+0.20(+0.49%)
Dec 28, 2004	40.08	40.54	39.77	40.44	738,800	+0.40(+1.00%)
Dec 27, 2004	40.58	40.58	39.58	40.04	916,700	-0.45(-1.11%)
Dec 23, 2004	40.23	40.56	39.97	40.49	779,500	+0.08(+0.20%)
Dec 22, 2004	39.91	41.01	39.86	40.41	1,498,300	+0.26(+0.65%)
Dec 21, 2004	39.94	40.50	39.89	40.15	1,114,700	+0.31(+0.78%)
Dec 20, 2004	39.83	40.00	39.58	39.84	1,567,400	+0.09(+0.23%)
Dec 17, 2004	38.06	39.99	37.78	39.75	4,188,900	+1.95(+5.16%)
Dec 16, 2004	38.52	38.65	37.52	37.80	1,633,500	-0.71(-1.84%)
Dec 15, 2004	39.20	39.22	38.25	38.51	2,037,900	-0.63(-1.61%)
Dec 14, 2004	38.89	39.15	38.52	39.14	1,437,000	+0.13(+0.33%)
Dec 13, 2004	39.09	39.17	38.74	39.01	787,900	+0.10(+0.26%)
Dec 10, 2004	38.68	39.00	38.49	38.91	966,800	-0.15(-0.38%)
Dec 09, 2004	39.00	39.25	38.35	39.06	1,107,900	-0.05(-0.12%)
Dec 08, 2004	38.96	39.42	38.80	39.11	852,300	+0.39(+1.00%)
Dec 07, 2004	39.50	39.50	38.56	38.72	980,200	-0.64(-1.63%)
Dec 06, 2004	39.12	39.48	38.67	39.36	1,130,400	+0.53(+1.36%)
Dec 03, 2004	39.00	39.13	38.52	38.83	1,175,400	-0.18(-0.46%)
Dec 02, 2004	38.97	39.14	38.53	39.01	1,612,500	-0.06(-0.15%)
Dec 01, 2004	38.70	39.45	38.54	39.07	1,423,300	+0.56(+1.45%)
Nov 30, 2004	39.40	39.42	38.26	38.51	1,569,100	-0.72(-1.84%)
Nov 29, 2004	39.15	39.47	38.91	39.23	2,433,800	+0.45(+1.16%)
Nov 26, 2004	38.62	39.14	38.39	38.78	593,500	+0.16(+0.42%)
Nov 24, 2004	38.10	38.77	38.05	38.62	1,097,500	+0.66(+1.74%)
Nov 23, 2004	37.98	38.09	37.49	37.96	1,236,100	+0.17(+0.45%)
Nov 22, 2004	36.93	37.89	36.81	37.79	1,590,800	+0.93(+2.52%)
Nov 19, 2004	37.30	37.44	36.55	36.86	1,207,700	-0.42(-1.13%)
Nov 18, 2004	37.28	37.31	36.92	37.28	1,095,200	+0.13(+0.35%)
Nov 17, 2004	37.20	37.46	36.91	37.15	1,294,300	-0.04(-0.11%)
Nov 16, 2004	37.55	37.65	37.03	37.19	976,000	-0.44(-1.17%)
Nov 15, 2004	37.73	37.92	37.32	37.63	1,524,800	-0.26(-0.69%)
Nov 12, 2004	37.50	37.91	37.22	37.89	1,323,600	+0.18(+0.48%)
Nov 11, 2004	37.35	37.75	37.20	37.71	1,036,400	+0.53(+1.43%)
Nov 10, 2004	37.14	37.30	36.67	37.18	1,763,600	+0.37(+1.01%)
Nov 09, 2004	37.10	37.46	36.64	36.81	1,280,400	-0.29(-0.78%)
Nov 08, 2004	37.55	37.60	36.76	37.10	2,097,800	-0.26(-0.70%)
Nov 05, 2004	36.36	37.39	36.11	37.36	3,390,500	+1.15(+3.18%)
Nov 04, 2004	35.51	36.39	35.47	36.21	1,933,900	+0.56(+1.57%)
Nov 03, 2004	35.75	35.83	35.23	35.65	2,320,100	+0.69(+1.97%)
Nov 02, 2004	35.14	35.83	34.91	34.96	1,744,700	-0.15(-0.42%)
Nov 01, 2004	36.00	36.00	35.03	35.11	1,363,500	-0.43(-1.22%)
Oct 29, 2004	35.94	35.96	35.16	35.54	1,006,800	-0.36(-1.00%)
Oct 28, 2004	35.52	35.90	35.07	35.90	1,415,800	+0.37(+1.04%)
Oct 27, 2004	34.68	35.72	34.41	35.53	1,365,600	+0.82(+2.36%)
Oct 26, 2004	34.40	34.75	34.00	34.71	1,311,900	+0.40(+1.17%)
Oct 25, 2004	33.91	34.40	33.28	34.31	1,767,000	+0.21(+0.62%)
Oct 22, 2004	34.21	35.15	33.86	34.10	3,385,000	-1.30(-3.67%)
Oct 21, 2004	34.81	35.42	34.27	35.40	1,432,500	+0.71(+2.05%)
Oct 20, 2004	34.35	34.80	33.79	34.69	1,510,000	+0.49(+1.43%)
Oct 19, 2004	34.96	35.05	34.15	34.20	1,332,600	-0.81(-2.31%)
Oct 18, 2004	34.33	35.01	34.16	35.01	1,493,200	+0.61(+1.77%)
Oct 15, 2004	34.26	34.62	34.02	34.40	1,979,300	+0.28(+0.82%)
Oct 14, 2004	34.47	34.60	33.99	34.12	895,000	-0.24(-0.70%)
Oct 13, 2004	34.96	35.17	34.13	34.36	1,314,500	-0.44(-1.26%)
Oct 12, 2004	34.95	35.18	34.53	34.80	1,698,200	-0.52(-1.47%)
Oct 11, 2004	35.39	35.44	35.18	35.32	636,300	+0.11(+0.31%)
Oct 08, 2004	35.93	36.04	35.09	35.21	1,607,000	-0.61(-1.70%)
Oct 07, 2004	36.31	36.49	35.81	35.82	1,207,600	-0.66(-1.81%)
Oct 06, 2004	36.21	36.48	36.06	36.48	2,366,300	+0.25(+0.70%)
Oct 05, 2004	35.97	36.40	35.45	36.23	2,247,700	+0.13(+0.35%)
Oct 04, 2004	35.84	36.31	35.71	36.10	2,108,800	+0.31(+0.87%)

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.