Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	38.99	39.01	38.44	38.44	370,100	-0.44(-1.13%)
Dec 30, 2004	38.91	39.18	38.75	38.88	267,100	+0.04(+0.10%)
Dec 29, 2004	38.88	39.05	38.78	38.84	355,900	-0.35(-0.89%)
Dec 28, 2004	39.27	39.34	38.93	39.19	319,400	+0.08(+0.20%)
Dec 27, 2004	38.88	39.13	38.45	39.11	347,600	+0.24(+0.62%)
Dec 23, 2004	39.20	39.42	38.87	38.87	321,300	-0.45(-1.14%)
Dec 22, 2004	39.00	39.45	38.99	39.32	314,800	+0.35(+0.90%)
Dec 21, 2004	39.03	39.20	38.81	38.97	347,200	+0.19(+0.49%)
Dec 20, 2004	39.20	39.30	38.54	38.78	475,300	-0.07(-0.18%)
Dec 17, 2004	38.80	39.00	38.51	38.85	661,700	+0.06(+0.15%)
Dec 16, 2004	39.16	39.21	38.72	38.79	598,400	-0.37(-0.94%)
Dec 15, 2004	38.51	39.16	38.50	39.16	583,200	+0.46(+1.19%)
Dec 14, 2004	38.35	38.84	38.10	38.70	666,800	+0.20(+0.52%)
Dec 13, 2004	38.89	38.89	38.40	38.50	350,000	-0.09(-0.23%)
Dec 10, 2004	39.15	39.15	38.21	38.59	396,900	+0.13(+0.34%)
Dec 09, 2004	37.94	38.46	37.60	38.46	371,000	+0.25(+0.65%)
Dec 08, 2004	37.95	38.40	37.87	38.21	450,400	+0.18(+0.47%)
Dec 07, 2004	38.52	38.54	37.77	38.03	677,000	-0.59(-1.53%)
Dec 06, 2004	38.15	38.62	37.94	38.62	528,900	+0.46(+1.21%)
Dec 03, 2004	37.65	38.17	37.60	38.16	459,500	+0.61(+1.62%)
Dec 02, 2004	38.00	38.12	37.39	37.55	463,600	-0.67(-1.75%)
Dec 01, 2004	37.27	38.23	37.22	38.22	602,300	+1.22(+3.30%)
Nov 30, 2004	37.45	37.63	36.92	37.00	788,200	-0.49(-1.31%)
Nov 29, 2004	38.06	38.25	37.29	37.49	477,000	-0.47(-1.24%)
Nov 26, 2004	37.71	38.02	37.65	37.96	219,900	+0.25(+0.66%)
Nov 24, 2004	37.45	37.86	37.41	37.71	459,200	+0.29(+0.77%)
Nov 23, 2004	37.19	37.42	36.96	37.42	445,900	-0.02(-0.05%)
Nov 22, 2004	36.90	37.44	36.84	37.44	491,900	+0.46(+1.24%)
Nov 19, 2004	37.56	37.57	36.97	36.98	436,000	-0.53(-1.41%)
Nov 18, 2004	37.39	37.75	37.11	37.51	519,700	+0.16(+0.43%)
Nov 17, 2004	38.20	38.60	37.27	37.35	758,700	-0.71(-1.87%)
Nov 16, 2004	38.45	38.68	38.06	38.06	622,400	-0.58(-1.50%)
Nov 15, 2004	38.60	38.90	38.41	38.64	690,900	-0.17(-0.44%)
Nov 12, 2004	37.83	38.81	37.60	38.81	750,100	+1.12(+2.97%)
Nov 11, 2004	37.59	37.75	37.39	37.69	581,100	+0.13(+0.35%)
Nov 10, 2004	37.90	37.95	37.47	37.56	852,300	-0.33(-0.87%)
Nov 09, 2004	37.83	38.13	37.80	37.89	577,200	+0.02(+0.05%)
Nov 08, 2004	37.54	37.88	37.48	37.87	780,600	+0.27(+0.72%)
Nov 05, 2004	38.59	38.65	37.46	37.60	1,451,900	-0.89(-2.31%)
Nov 04, 2004	37.73	38.50	37.48	38.49	877,500	+0.86(+2.29%)
Nov 03, 2004	37.50	37.83	37.41	37.63	1,008,500	+0.37(+0.99%)
Nov 02, 2004	36.83	37.50	36.45	37.26	923,200	+0.49(+1.33%)
Nov 01, 2004	36.23	36.78	36.10	36.77	737,300	+0.48(+1.32%)
Oct 29, 2004	36.63	36.85	36.18	36.29	523,500	-0.31(-0.85%)
Oct 28, 2004	36.48	36.66	36.10	36.60	445,300	+0.14(+0.38%)
Oct 27, 2004	36.00	36.66	35.90	36.46	1,057,500	+0.41(+1.14%)
Oct 26, 2004	34.95	36.15	34.86	36.05	1,264,800	+1.60(+4.64%)
Oct 25, 2004	34.33	34.80	34.30	34.45	654,900	+0.12(+0.35%)
Oct 22, 2004	34.90	35.03	34.26	34.33	582,700	-0.49(-1.41%)
Oct 21, 2004	34.59	35.03	34.55	34.82	662,900	+0.11(+0.32%)
Oct 20, 2004	35.02	35.06	34.21	34.71	739,500	-0.28(-0.80%)
Oct 19, 2004	35.53	36.00	34.99	34.99	550,500	-0.50(-1.41%)
Oct 18, 2004	35.25	35.66	35.21	35.49	653,200	+0.29(+0.82%)
Oct 15, 2004	35.00	35.46	35.00	35.20	461,500	+0.20(+0.57%)
Oct 14, 2004	34.96	35.28	34.85	35.00	478,400	+0.05(+0.14%)
Oct 13, 2004	35.36	35.42	34.69	34.95	575,800	-0.33(-0.94%)
Oct 12, 2004	34.66	35.35	34.60	35.28	559,000	+0.52(+1.50%)
Oct 11, 2004	34.90	35.14	34.66	34.76	473,200	-0.24(-0.69%)
Oct 08, 2004	34.60	35.12	34.56	35.00	481,900	+0.28(+0.81%)
Oct 07, 2004	35.48	35.48	34.72	34.72	559,200	-0.76(-2.14%)
Oct 06, 2004	35.50	35.52	35.25	35.48	449,300	-0.07(-0.20%)
Oct 05, 2004	35.73	35.73	35.52	35.55	564,800	-0.18(-0.50%)
Oct 04, 2004	35.77	35.93	35.65	35.73	434,100	+0.25(+0.70%)

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.