Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	32.24	32.24	31.86	31.97	705,800	-0.25(-0.78%)
Dec 30, 2004	31.80	32.31	31.71	32.22	1,482,200	+0.49(+1.54%)
Dec 29, 2004	31.19	31.75	31.11	31.73	832,400	+0.55(+1.76%)
Dec 28, 2004	31.00	31.56	30.98	31.18	1,305,800	-0.36(-1.14%)
Dec 27, 2004	31.93	32.00	31.37	31.54	845,100	-0.29(-0.91%)
Dec 23, 2004	31.43	31.95	31.24	31.83	1,479,600	+0.57(+1.82%)
Dec 22, 2004	31.25	31.59	31.03	31.26	1,088,300	+0.01(+0.03%)
Dec 21, 2004	30.90	31.27	30.81	31.25	1,736,700	+0.30(+0.97%)
Dec 20, 2004	31.00	31.26	30.78	30.95	1,787,100	+0.27(+0.88%)
Dec 17, 2004	30.83	31.16	30.64	30.68	1,973,700	-0.27(-0.87%)
Dec 16, 2004	30.90	31.10	30.77	30.95	1,561,500	+0.10(+0.32%)
Dec 15, 2004	30.66	31.40	30.62	30.85	1,748,500	+0.28(+0.92%)
Dec 14, 2004	30.41	30.66	30.20	30.57	3,910,200	+0.42(+1.39%)
Dec 13, 2004	30.40	30.90	30.15	30.15	1,947,100	+0.28(+0.94%)
Dec 10, 2004	30.08	30.20	29.78	29.87	1,483,200	-0.21(-0.70%)
Dec 09, 2004	30.35	30.36	29.87	30.08	3,462,300	-0.34(-1.12%)
Dec 08, 2004	30.90	31.08	30.28	30.42	1,435,500	-0.38(-1.23%)
Dec 07, 2004	30.60	31.30	30.30	30.80	1,898,200	+0.04(+0.13%)
Dec 06, 2004	30.92	30.96	30.50	30.76	1,353,300	-0.35(-1.13%)
Dec 03, 2004	31.30	31.52	31.01	31.11	1,449,200	-0.19(-0.61%)
Dec 02, 2004	31.42	31.84	31.19	31.30	1,425,800	-0.12(-0.38%)
Dec 01, 2004	30.85	31.74	30.85	31.42	2,003,100	+0.82(+2.68%)
Nov 30, 2004	31.51	31.51	30.50	30.60	1,885,300	-0.82(-2.61%)
Nov 29, 2004	32.30	32.36	31.35	31.42	1,380,600	-0.81(-2.51%)
Nov 26, 2004	32.28	32.34	32.01	32.23	984,700	+0.13(+0.40%)
Nov 24, 2004	32.00	32.39	31.86	32.10	3,202,400	+0.47(+1.49%)
Nov 23, 2004	31.00	31.94	30.93	31.63	1,514,800	+0.63(+2.03%)
Nov 22, 2004	31.16	31.18	30.83	31.00	1,488,300	-0.16(-0.51%)
Nov 19, 2004	31.60	31.63	30.91	31.16	1,701,100	-0.09(-0.29%)
Nov 18, 2004	31.25	31.29	31.06	31.25	1,036,500	+0.00(+0.00%)
Nov 17, 2004	31.45	31.60	31.12	31.25	1,231,300	+0.20(+0.64%)
Nov 16, 2004	31.60	31.60	30.85	31.05	1,083,100	-0.45(-1.43%)
Nov 15, 2004	31.55	31.80	31.16	31.50	2,110,300	+0.31(+0.99%)
Nov 12, 2004	30.20	31.38	29.91	31.19	3,034,400	+0.90(+2.97%)
Nov 11, 2004	29.73	30.31	29.55	30.29	13,322,600	-1.84(-5.73%)
Nov 10, 2004	31.90	32.19	31.75	32.13	1,760,400	+0.53(+1.68%)
Nov 09, 2004	32.48	32.49	31.56	31.60	1,636,700	-0.52(-1.62%)
Nov 08, 2004	32.41	32.41	31.58	32.12	1,408,700	-0.29(-0.89%)
Nov 05, 2004	32.45	32.76	32.17	32.41	2,734,700	+1.36(+4.38%)
Nov 04, 2004	30.85	31.05	30.04	31.05	2,160,000	+1.07(+3.57%)
Nov 03, 2004	30.80	31.31	29.90	29.98	2,713,400	+0.06(+0.20%)
Nov 02, 2004	30.00	30.31	29.68	29.92	1,191,200	+0.16(+0.54%)
Nov 01, 2004	29.84	30.13	29.47	29.76	1,151,900	+0.43(+1.47%)
Oct 29, 2004	29.26	29.52	29.15	29.33	1,352,200	+0.07(+0.24%)
Oct 28, 2004	29.00	29.74	28.90	29.26	2,114,000	+0.53(+1.84%)
Oct 27, 2004	28.31	29.09	28.03	28.73	2,626,300	+0.43(+1.52%)
Oct 26, 2004	28.50	28.86	28.29	28.30	2,043,500	+0.10(+0.35%)
Oct 25, 2004	28.28	28.35	27.89	28.20	782,300	-0.07(-0.25%)
Oct 22, 2004	28.50	28.73	28.25	28.27	1,120,300	-0.07(-0.25%)
Oct 21, 2004	28.40	28.90	28.08	28.34	1,727,400	-0.21(-0.74%)
Oct 20, 2004	28.85	29.15	28.50	28.55	1,183,000	-0.43(-1.48%)
Oct 19, 2004	29.31	29.76	28.88	28.98	1,597,400	-0.16(-0.55%)
Oct 18, 2004	28.78	29.25	28.70	29.14	745,600	+0.37(+1.29%)
Oct 15, 2004	28.89	29.15	28.69	28.77	945,800	-0.10(-0.35%)
Oct 14, 2004	29.15	29.16	28.65	28.87	1,304,200	-0.13(-0.45%)
Oct 13, 2004	29.72	30.15	28.88	29.00	1,593,900	-0.76(-2.55%)
Oct 12, 2004	29.87	29.88	29.49	29.76	1,273,700	-0.17(-0.57%)
Oct 11, 2004	29.48	29.98	29.45	29.93	1,029,200	+0.43(+1.46%)
Oct 08, 2004	30.99	31.00	29.50	29.50	1,510,800	-1.49(-4.81%)
Oct 07, 2004	31.12	31.50	30.88	30.99	631,200	-0.13(-0.42%)
Oct 06, 2004	31.36	31.66	30.88	31.12	697,300	-0.24(-0.77%)
Oct 05, 2004	31.30	31.65	31.11	31.36	543,100	-0.12(-0.38%)
Oct 04, 2004	31.26	31.77	31.22	31.48	1,074,200	+0.26(+0.83%)

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.