Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	41.34	42.00	40.92	41.74	52,500	+0.67(+1.63%)
Dec 30, 2004	41.45	41.89	40.93	41.07	55,800	-0.10(-0.24%)
Dec 29, 2004	40.96	41.30	40.86	41.17	52,800	-0.11(-0.27%)
Dec 28, 2004	40.80	41.28	40.58	41.28	52,000	+0.44(+1.08%)
Dec 27, 2004	40.71	41.10	40.31	40.84	64,200	+0.42(+1.04%)
Dec 23, 2004	40.43	40.52	40.27	40.42	81,600	-0.03(-0.07%)
Dec 22, 2004	41.01	41.01	40.36	40.45	83,200	-0.50(-1.22%)
Dec 21, 2004	41.10	41.10	40.65	40.95	67,900	+0.04(+0.10%)
Dec 20, 2004	40.42	41.00	40.26	40.91	66,300	+0.33(+0.81%)
Dec 17, 2004	40.99	41.04	40.02	40.58	81,700	-0.15(-0.37%)
Dec 16, 2004	40.79	41.33	40.50	40.73	157,800	+0.13(+0.32%)
Dec 15, 2004	39.35	40.99	39.04	40.60	250,100	+1.68(+4.32%)
Dec 14, 2004	38.68	39.10	38.64	38.92	96,100	+0.23(+0.59%)
Dec 13, 2004	38.84	39.00	38.26	38.69	73,000	+0.11(+0.29%)
Dec 10, 2004	38.30	38.94	37.88	38.58	54,400	+0.22(+0.57%)
Dec 09, 2004	38.58	39.05	38.11	38.36	58,000	-0.40(-1.03%)
Dec 08, 2004	38.52	38.76	38.07	38.76	31,000	+0.64(+1.68%)
Dec 07, 2004	38.52	39.13	38.12	38.12	56,200	-0.43(-1.12%)
Dec 06, 2004	39.23	39.50	38.51	38.55	89,800	-0.84(-2.13%)
Dec 03, 2004	38.97	39.73	38.51	39.39	83,900	+0.22(+0.56%)
Dec 02, 2004	38.50	39.30	38.48	39.17	124,800	+0.27(+0.69%)
Dec 01, 2004	38.80	39.00	38.50	38.90	74,300	+0.20(+0.52%)
Nov 30, 2004	38.43	38.79	38.43	38.70	106,000	+0.18(+0.47%)
Nov 29, 2004	38.75	38.89	38.24	38.52	76,000	-0.20(-0.52%)
Nov 26, 2004	38.74	38.75	38.54	38.72	5,400	+0.04(+0.10%)
Nov 24, 2004	38.35	38.90	38.31	38.68	59,800	+0.10(+0.26%)
Nov 23, 2004	38.46	38.76	37.82	38.58	96,500	-0.01(-0.03%)
Nov 22, 2004	38.05	38.64	37.77	38.59	87,500	+0.59(+1.55%)
Nov 19, 2004	39.31	39.41	37.45	38.00	181,200	-1.11(-2.84%)
Nov 18, 2004	39.35	39.35	38.40	39.11	130,900	-0.45(-1.14%)
Nov 17, 2004	39.29	39.65	39.29	39.56	157,900	+0.36(+0.92%)
Nov 16, 2004	39.00	39.28	38.72	39.20	86,700	+0.11(+0.28%)
Nov 15, 2004	39.04	39.09	38.01	39.09	157,800	-0.12(-0.31%)
Nov 12, 2004	38.35	39.28	38.23	39.21	142,700	+0.98(+2.56%)
Nov 11, 2004	37.88	38.24	37.88	38.23	218,400	+0.35(+0.92%)
Nov 10, 2004	37.24	37.99	37.04	37.88	111,600	+0.64(+1.72%)
Nov 09, 2004	36.12	37.38	36.09	37.24	105,300	+0.94(+2.59%)
Nov 08, 2004	36.99	36.99	36.02	36.30	139,000	-0.36(-0.98%)
Nov 05, 2004	36.57	37.00	36.52	36.66	53,000	-0.16(-0.43%)
Nov 04, 2004	36.21	37.06	36.21	36.82	62,400	+0.14(+0.38%)
Nov 03, 2004	36.27	36.68	36.14	36.68	143,700	+0.52(+1.44%)
Nov 02, 2004	35.70	36.25	35.70	36.16	130,600	+0.53(+1.49%)
Nov 01, 2004	35.64	35.74	35.15	35.63	165,800	-0.09(-0.25%)
Oct 29, 2004	34.65	36.02	34.65	35.72	282,900	+2.11(+6.28%)
Oct 28, 2004	33.11	33.85	32.46	33.61	135,000	+0.35(+1.05%)
Oct 27, 2004	32.46	33.26	32.40	33.26	112,600	+0.49(+1.50%)
Oct 26, 2004	31.91	32.78	31.48	32.77	80,100	+0.79(+2.47%)
Oct 25, 2004	31.72	32.09	31.21	31.98	64,800	-0.04(-0.12%)
Oct 22, 2004	32.04	32.19	31.55	32.02	84,500	-0.24(-0.74%)
Oct 21, 2004	31.23	32.26	31.10	32.26	77,600	+0.75(+2.38%)
Oct 20, 2004	31.01	31.52	30.95	31.51	63,900	+0.41(+1.32%)
Oct 19, 2004	31.14	31.56	30.95	31.10	58,300	+0.10(+0.32%)
Oct 18, 2004	30.83	31.41	30.58	31.00	70,600	-0.07(-0.23%)
Oct 15, 2004	30.69	31.74	30.68	31.07	59,900	+0.37(+1.21%)
Oct 14, 2004	30.71	30.84	30.69	30.70	39,400	+0.00(+0.00%)
Oct 13, 2004	31.54	31.54	30.60	30.70	97,500	-0.49(-1.57%)
Oct 12, 2004	31.02	31.90	30.96	31.19	59,700	+0.17(+0.55%)
Oct 11, 2004	30.84	31.06	30.47	31.02	78,300	+0.09(+0.29%)
Oct 08, 2004	30.69	31.32	30.46	30.93	68,000	+0.41(+1.36%)
Oct 07, 2004	32.05	32.05	30.46	30.52	78,500	-1.29(-4.04%)
Oct 06, 2004	32.04	32.18	31.69	31.80	83,400	-0.12(-0.38%)
Oct 05, 2004	31.60	32.08	31.00	31.92	117,700	+0.49(+1.56%)
Oct 04, 2004	32.42	32.80	31.15	31.43	118,000	-0.96(-2.96%)

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.