Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	46.05	46.80	45.95	46.26	115,400	+0.21(+0.46%)
Dec 30, 2004	46.25	46.75	46.05	46.05	187,400	-0.32(-0.69%)
Dec 29, 2004	46.25	46.50	45.81	46.37	167,500	+0.02(+0.04%)
Dec 28, 2004	45.64	46.50	45.55	46.35	186,100	+0.80(+1.76%)
Dec 27, 2004	46.20	46.34	45.55	45.55	198,400	-0.62(-1.34%)
Dec 23, 2004	46.40	46.93	46.11	46.17	247,700	-0.08(-0.17%)
Dec 22, 2004	47.41	47.95	45.90	46.25	463,000	-1.16(-2.45%)
Dec 21, 2004	45.25	47.72	45.20	47.41	1,248,600	-4.03(-7.83%)
Dec 20, 2004	51.93	52.11	51.35	51.44	89,100	-0.49(-0.94%)
Dec 17, 2004	51.59	52.10	51.14	51.93	92,200	+0.40(+0.78%)
Dec 16, 2004	51.95	52.11	51.39	51.53	39,500	-0.47(-0.90%)
Dec 15, 2004	51.55	52.04	51.05	52.00	106,900	+0.40(+0.78%)
Dec 14, 2004	51.40	52.00	51.27	51.60	91,500	+0.15(+0.29%)
Dec 13, 2004	51.57	52.32	51.30	51.45	208,000	-0.12(-0.23%)
Dec 10, 2004	50.77	51.58	50.00	51.57	74,800	+0.80(+1.58%)
Dec 09, 2004	51.10	51.10	50.09	50.77	77,100	-0.13(-0.26%)
Dec 08, 2004	49.85	51.10	49.85	50.90	97,600	+1.15(+2.31%)
Dec 07, 2004	50.70	50.95	49.68	49.75	94,900	-1.00(-1.97%)
Dec 06, 2004	50.95	51.02	50.33	50.75	63,300	-0.32(-0.63%)
Dec 03, 2004	51.40	51.53	51.00	51.07	48,800	-0.24(-0.47%)
Dec 02, 2004	51.15	51.59	51.15	51.31	87,900	+0.04(+0.08%)
Dec 01, 2004	50.61	51.27	50.61	51.27	188,000	+0.76(+1.50%)
Nov 30, 2004	50.90	51.55	50.51	50.51	141,400	-0.30(-0.59%)
Nov 29, 2004	51.05	51.22	50.55	50.81	87,300	-0.10(-0.20%)
Nov 26, 2004	50.99	51.11	50.89	50.91	15,800	-0.04(-0.08%)
Nov 24, 2004	50.20	51.47	50.20	50.95	73,700	+0.40(+0.79%)
Nov 23, 2004	50.18	51.30	50.00	50.55	139,100	+0.45(+0.90%)
Nov 22, 2004	49.55	50.34	49.48	50.10	146,900	+0.40(+0.80%)
Nov 19, 2004	49.90	49.92	49.66	49.70	190,200	-0.30(-0.60%)
Nov 18, 2004	49.90	50.02	49.44	50.00	126,300	+0.20(+0.40%)
Nov 17, 2004	49.50	50.65	49.40	49.80	154,300	+0.26(+0.52%)
Nov 16, 2004	49.50	49.95	49.50	49.54	106,800	+0.01(+0.02%)
Nov 15, 2004	49.50	49.84	49.23	49.53	199,600	-0.47(-0.94%)
Nov 12, 2004	48.30	50.00	48.04	50.00	398,300	+1.83(+3.80%)
Nov 11, 2004	47.40	48.21	47.03	48.17	93,400	+0.68(+1.43%)
Nov 10, 2004	47.20	47.60	47.13	47.49	63,500	+0.36(+0.76%)
Nov 09, 2004	47.31	47.65	47.13	47.13	102,600	-0.18(-0.38%)
Nov 08, 2004	47.40	47.40	46.87	47.31	105,700	-0.04(-0.08%)
Nov 05, 2004	47.60	47.65	47.03	47.35	114,500	-0.20(-0.42%)
Nov 04, 2004	47.70	47.75	47.39	47.55	171,600	-0.15(-0.31%)
Nov 03, 2004	46.65	47.70	46.63	47.70	84,900	+1.30(+2.80%)
Nov 02, 2004	46.10	46.67	46.10	46.40	87,900	+0.23(+0.50%)
Nov 01, 2004	46.10	46.65	45.60	46.17	159,900	-0.01(-0.02%)
Oct 29, 2004	46.00	46.41	45.81	46.18	70,600	+0.07(+0.15%)
Oct 28, 2004	46.15	46.20	45.66	46.11	94,500	-0.18(-0.39%)
Oct 27, 2004	45.10	46.35	45.10	46.29	133,500	+1.06(+2.34%)
Oct 26, 2004	43.82	45.35	43.40	45.23	98,600	+1.51(+3.45%)
Oct 25, 2004	43.91	44.41	43.65	43.72	104,300	-0.18(-0.41%)
Oct 22, 2004	44.55	44.85	43.76	43.90	153,300	-0.86(-1.92%)
Oct 21, 2004	45.15	45.16	44.40	44.76	247,600	-0.82(-1.80%)
Oct 20, 2004	45.00	46.15	44.90	45.58	91,100	+0.53(+1.18%)
Oct 19, 2004	45.65	46.10	44.93	45.05	63,900	-0.70(-1.53%)
Oct 18, 2004	45.14	45.79	44.61	45.75	107,800	+0.61(+1.35%)
Oct 15, 2004	45.26	45.57	44.84	45.14	78,500	-0.07(-0.15%)
Oct 14, 2004	45.01	45.52	44.89	45.21	58,500	+0.20(+0.44%)
Oct 13, 2004	45.65	46.22	44.90	45.01	84,800	-0.51(-1.12%)
Oct 12, 2004	46.10	46.12	45.15	45.52	92,500	-0.74(-1.60%)
Oct 11, 2004	45.30	46.26	45.30	46.26	48,900	+0.99(+2.19%)
Oct 08, 2004	45.75	46.20	45.27	45.27	83,900	-0.62(-1.35%)
Oct 07, 2004	46.90	46.90	45.80	45.89	77,400	-1.06(-2.26%)
Oct 06, 2004	46.98	47.12	46.23	46.95	129,200	-0.18(-0.38%)
Oct 05, 2004	47.30	47.57	46.77	47.13	124,500	-0.28(-0.59%)
Oct 04, 2004	47.49	47.98	46.99	47.41	257,100	+0.37(+0.79%)

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.