Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	43.29	43.50	42.90	43.24	387,700	-0.05(-0.12%)
Dec 30, 2004	42.97	43.40	42.67	43.29	430,000	+0.33(+0.77%)
Dec 29, 2004	43.03	43.34	42.75	42.96	377,800	-0.32(-0.74%)
Dec 28, 2004	42.74	43.45	42.73	43.28	374,200	+0.54(+1.26%)
Dec 27, 2004	43.00	43.02	42.46	42.74	559,700	-0.28(-0.65%)
Dec 23, 2004	42.76	43.34	42.39	43.02	488,100	+0.27(+0.63%)
Dec 22, 2004	43.15	43.62	42.61	42.75	523,100	-0.54(-1.25%)
Dec 21, 2004	42.50	43.30	42.34	43.29	746,300	+0.77(+1.81%)
Dec 20, 2004	43.27	43.50	42.50	42.52	689,300	-0.86(-1.98%)
Dec 17, 2004	42.80	43.45	42.76	43.38	650,300	+0.04(+0.09%)
Dec 16, 2004	42.90	43.65	42.90	43.34	601,900	-0.01(-0.02%)
Dec 15, 2004	43.42	43.50	42.98	43.35	923,400	-0.22(-0.50%)
Dec 14, 2004	43.25	43.75	43.07	43.57	509,900	+0.18(+0.41%)
Dec 13, 2004	42.86	43.54	42.53	43.39	913,700	+0.33(+0.77%)
Dec 10, 2004	42.80	43.10	42.68	43.06	539,900	-0.04(-0.09%)
Dec 09, 2004	43.26	43.31	42.69	43.10	641,700	-0.41(-0.94%)
Dec 08, 2004	42.00	43.70	41.82	43.51	1,683,900	+1.88(+4.52%)
Dec 07, 2004	43.20	43.20	41.50	41.63	892,600	-1.56(-3.61%)
Dec 06, 2004	42.94	43.36	42.75	43.19	1,014,800	+0.33(+0.77%)
Dec 03, 2004	42.60	43.00	42.40	42.86	729,800	-0.15(-0.35%)
Dec 02, 2004	42.68	43.39	42.52	43.01	1,092,500	+0.33(+0.77%)
Dec 01, 2004	42.08	42.78	42.00	42.68	674,400	+0.60(+1.43%)
Nov 30, 2004	41.50	42.28	41.47	42.08	1,041,600	+0.40(+0.96%)
Nov 29, 2004	41.57	41.97	41.39	41.68	868,500	+0.33(+0.80%)
Nov 26, 2004	41.00	41.61	40.88	41.35	323,100	+0.40(+0.98%)
Nov 24, 2004	40.54	41.10	40.25	40.95	567,500	+0.42(+1.04%)
Nov 23, 2004	40.00	40.97	39.83	40.53	849,500	+0.61(+1.53%)
Nov 22, 2004	39.78	40.22	39.38	39.92	696,100	+0.37(+0.94%)
Nov 19, 2004	39.60	39.95	39.25	39.55	847,100	-0.30(-0.75%)
Nov 18, 2004	40.33	40.42	39.85	39.85	1,004,800	-0.55(-1.36%)
Nov 17, 2004	40.30	40.91	40.00	40.40	1,152,300	+0.29(+0.72%)
Nov 16, 2004	40.37	40.61	39.89	40.11	461,800	-0.16(-0.40%)
Nov 15, 2004	40.65	40.65	40.01	40.27	726,500	-0.40(-0.98%)
Nov 12, 2004	41.14	41.27	40.40	40.67	722,200	-0.33(-0.80%)
Nov 11, 2004	40.79	41.00	40.71	41.00	593,300	+0.41(+1.01%)
Nov 10, 2004	40.43	40.88	40.03	40.59	753,200	+0.41(+1.02%)
Nov 09, 2004	40.10	40.57	39.87	40.18	553,400	+0.08(+0.20%)
Nov 08, 2004	40.00	40.10	39.66	40.10	636,300	+0.12(+0.30%)
Nov 05, 2004	39.95	40.69	39.65	39.98	1,073,800	+0.11(+0.28%)
Nov 04, 2004	39.95	39.95	39.01	39.87	1,052,200	-0.03(-0.08%)
Nov 03, 2004	40.00	40.08	39.47	39.90	1,363,000	+0.85(+2.18%)
Nov 02, 2004	39.86	40.25	38.59	39.05	1,575,900	-0.56(-1.41%)
Nov 01, 2004	40.15	40.15	39.08	39.61	1,187,900	-0.54(-1.34%)
Oct 29, 2004	38.89	40.49	38.21	40.15	2,162,400	+1.82(+4.75%)
Oct 28, 2004	38.81	38.82	37.40	38.33	1,712,900	-0.63(-1.62%)
Oct 27, 2004	36.50	39.16	36.50	38.96	2,627,100	+2.40(+6.56%)
Oct 26, 2004	37.00	37.00	36.21	36.56	1,263,800	+0.01(+0.03%)
Oct 25, 2004	35.90	36.55	35.63	36.55	2,073,500	+0.15(+0.41%)
Oct 22, 2004	36.40	36.65	36.11	36.40	1,459,100	+0.05(+0.14%)
Oct 21, 2004	37.10	37.25	36.17	36.35	1,042,000	-0.74(-2.00%)
Oct 20, 2004	36.51	37.45	36.51	37.09	987,300	+0.58(+1.59%)
Oct 19, 2004	37.43	37.43	36.37	36.51	820,500	-0.72(-1.93%)
Oct 18, 2004	36.55	37.48	36.48	37.23	731,800	+0.53(+1.44%)
Oct 15, 2004	37.35	37.50	36.38	36.70	913,200	-0.65(-1.74%)
Oct 14, 2004	36.95	37.74	36.91	37.35	982,900	+0.52(+1.41%)
Oct 13, 2004	37.39	37.70	36.30	36.83	1,227,200	-0.47(-1.26%)
Oct 12, 2004	38.03	38.43	36.80	37.30	1,656,800	-0.72(-1.89%)
Oct 11, 2004	38.30	38.85	37.68	38.02	434,800	-0.08(-0.21%)
Oct 08, 2004	38.45	38.81	38.03	38.10	707,900	-0.35(-0.91%)
Oct 07, 2004	38.75	38.92	38.20	38.45	1,268,000	-0.30(-0.77%)
Oct 06, 2004	38.85	38.86	37.49	38.75	1,979,000	-0.10(-0.26%)
Oct 05, 2004	41.12	41.35	38.56	38.85	2,491,600	-2.17(-5.29%)
Oct 04, 2004	36.94	41.80	36.94	41.02	4,600,500	+6.38(+18.42%)

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.