Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	38.93	39.12	38.55	38.70	1,557,800	-0.15(-0.39%)
Dec 30, 2004	38.62	38.98	38.60	38.85	1,154,500	+0.09(+0.23%)
Dec 29, 2004	38.60	38.86	38.36	38.76	1,236,200	-0.04(-0.10%)
Dec 28, 2004	38.33	38.89	38.30	38.80	2,052,600	+0.30(+0.78%)
Dec 27, 2004	38.65	39.12	38.50	38.50	2,067,600	+0.07(+0.18%)
Dec 23, 2004	38.65	39.00	38.30	38.43	2,174,800	-0.03(-0.08%)
Dec 22, 2004	38.47	38.88	38.10	38.46	2,613,600	-0.14(-0.36%)
Dec 21, 2004	38.35	38.61	38.12	38.60	3,638,800	+0.14(+0.36%)
Dec 20, 2004	38.40	38.69	38.12	38.46	2,707,600	+0.06(+0.16%)
Dec 17, 2004	38.15	38.79	38.12	38.40	3,978,000	-0.08(-0.21%)
Dec 16, 2004	38.30	38.81	38.15	38.48	3,738,700	+0.04(+0.10%)
Dec 15, 2004	38.70	38.71	37.89	38.44	3,931,600	-0.56(-1.44%)
Dec 14, 2004	39.00	39.18	38.72	39.00	3,190,100	-0.24(-0.61%)
Dec 13, 2004	39.53	39.59	39.02	39.24	3,786,600	-0.29(-0.73%)
Dec 10, 2004	39.43	39.71	38.90	39.53	2,819,800	+0.00(+0.00%)
Dec 09, 2004	37.53	39.53	37.51	39.53	5,344,800	+1.64(+4.33%)
Dec 08, 2004	37.63	38.19	36.08	37.89	14,905,200	-1.55(-3.93%)
Dec 07, 2004	39.57	39.75	39.08	39.44	2,650,000	+0.11(+0.28%)
Dec 06, 2004	39.31	39.60	39.11	39.33	2,254,500	-0.25(-0.63%)
Dec 03, 2004	38.99	39.64	38.99	39.58	3,268,400	-0.21(-0.53%)
Dec 02, 2004	38.20	39.83	38.16	39.79	4,062,500	+1.84(+4.85%)
Dec 01, 2004	37.84	38.14	37.61	37.95	3,054,800	+0.41(+1.09%)
Nov 30, 2004	38.23	38.40	37.47	37.54	3,645,100	-0.86(-2.24%)
Nov 29, 2004	38.58	38.70	38.29	38.40	2,581,100	-0.18(-0.47%)
Nov 26, 2004	38.28	38.75	38.25	38.58	934,300	+0.15(+0.39%)
Nov 24, 2004	38.68	38.88	38.32	38.43	1,853,200	-0.25(-0.65%)
Nov 23, 2004	38.05	38.75	37.99	38.68	5,185,400	+0.48(+1.26%)
Nov 22, 2004	37.92	38.31	37.80	38.20	3,396,800	+0.35(+0.92%)
Nov 19, 2004	38.46	38.50	37.61	37.85	3,497,900	-0.58(-1.51%)
Nov 18, 2004	39.29	39.31	38.38	38.43	3,921,400	-0.65(-1.66%)
Nov 17, 2004	39.30	39.64	38.97	39.08	3,150,800	-0.35(-0.89%)
Nov 16, 2004	39.28	39.51	39.18	39.43	3,330,800	+0.23(+0.59%)
Nov 15, 2004	39.95	39.95	38.89	39.20	3,339,400	-0.55(-1.38%)
Nov 12, 2004	40.00	40.01	39.58	39.75	2,310,800	-0.20(-0.50%)
Nov 11, 2004	39.48	40.16	39.38	39.95	2,649,800	+0.47(+1.19%)
Nov 10, 2004	39.10	39.70	39.00	39.48	2,751,000	+0.62(+1.60%)
Nov 09, 2004	38.75	39.40	38.64	38.86	3,306,300	-0.07(-0.18%)
Nov 08, 2004	39.15	39.16	38.65	38.93	2,638,600	-0.27(-0.69%)
Nov 05, 2004	39.32	39.60	38.82	39.20	2,252,900	-0.12(-0.31%)
Nov 04, 2004	38.50	39.43	38.38	39.32	3,988,400	+1.22(+3.20%)
Nov 03, 2004	38.30	38.33	37.62	38.10	3,543,900	+0.46(+1.22%)
Nov 02, 2004	38.00	38.39	37.41	37.64	4,051,300	-0.36(-0.95%)
Nov 01, 2004	39.50	39.51	37.57	38.00	8,941,600	-1.55(-3.92%)
Oct 29, 2004	40.70	40.70	38.55	39.55	28,277,200	-3.66(-8.47%)
Oct 28, 2004	42.32	43.24	41.55	43.21	2,518,500	+0.90(+2.13%)
Oct 27, 2004	41.83	42.34	41.06	42.31	2,296,600	+0.47(+1.12%)
Oct 26, 2004	41.08	41.84	40.85	41.84	2,424,500	+0.81(+1.97%)
Oct 25, 2004	41.63	41.63	40.76	41.03	1,781,800	-0.60(-1.44%)
Oct 22, 2004	41.60	41.96	41.35	41.63	1,883,800	+0.03(+0.07%)
Oct 21, 2004	40.65	41.61	40.43	41.60	2,404,700	+0.65(+1.59%)
Oct 20, 2004	41.03	41.18	40.53	40.95	2,222,000	-0.26(-0.63%)
Oct 19, 2004	41.45	41.55	40.96	41.21	3,512,400	-0.35(-0.84%)
Oct 18, 2004	41.51	41.73	40.90	41.56	2,947,900	+0.05(+0.12%)
Oct 15, 2004	42.15	42.30	41.34	41.51	2,890,400	-0.41(-0.98%)
Oct 14, 2004	42.05	42.41	41.77	41.92	1,915,700	-0.21(-0.50%)
Oct 13, 2004	41.00	42.45	40.50	42.13	4,580,700	+1.58(+3.90%)
Oct 12, 2004	40.70	40.90	40.48	40.55	2,927,600	-0.20(-0.49%)
Oct 11, 2004	41.25	41.26	40.48	40.75	4,034,600	-0.52(-1.26%)
Oct 08, 2004	42.08	42.09	41.13	41.27	3,037,200	-0.87(-2.06%)
Oct 07, 2004	42.66	43.00	42.01	42.14	3,029,500	-0.36(-0.85%)
Oct 06, 2004	43.45	43.50	42.38	42.50	3,434,300	-0.70(-1.62%)
Oct 05, 2004	43.95	44.00	43.19	43.20	1,575,500	-0.72(-1.64%)
Oct 04, 2004	44.12	44.37	43.69	43.92	2,279,900	-0.20(-0.45%)

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.