Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	38.47	38.83	38.47	38.60	408,000	+0.09(+0.24%)
Dec 30, 2004	38.57	38.73	38.27	38.51	178,900	+0.01(+0.02%)
Dec 29, 2004	38.43	38.60	38.38	38.50	224,100	+0.07(+0.17%)
Dec 28, 2004	38.10	38.50	38.10	38.43	260,200	+0.33(+0.87%)
Dec 27, 2004	38.31	38.39	38.01	38.10	112,300	-0.14(-0.37%)
Dec 23, 2004	37.75	38.47	37.75	38.24	233,900	-0.18(-0.47%)
Dec 22, 2004	38.53	38.69	38.35	38.42	182,200	-0.04(-0.10%)
Dec 21, 2004	38.05	38.71	38.05	38.46	240,400	+0.46(+1.21%)
Dec 20, 2004	38.20	38.51	37.94	38.00	383,000	-0.77(-1.98%)
Dec 17, 2004	38.73	38.89	38.58	38.77	247,900	-0.07(-0.19%)
Dec 16, 2004	38.80	39.00	38.63	38.84	434,900	+0.01(+0.02%)
Dec 15, 2004	36.30	39.00	36.17	38.83	1,641,500	+2.61(+7.22%)
Dec 14, 2004	36.70	36.77	35.94	36.22	972,400	-0.48(-1.31%)
Dec 13, 2004	37.00	37.01	36.59	36.70	752,300	-0.85(-2.26%)
Dec 10, 2004	37.63	38.17	36.20	37.55	1,253,200	-0.09(-0.23%)
Dec 09, 2004	37.87	37.87	37.41	37.63	766,100	-0.25(-0.65%)
Dec 08, 2004	37.94	38.05	37.39	37.88	815,300	-0.05(-0.14%)
Dec 07, 2004	38.71	39.00	37.79	37.93	298,800	-0.77(-1.98%)
Dec 06, 2004	39.01	39.01	38.65	38.70	257,500	-0.31(-0.79%)
Dec 03, 2004	39.40	39.77	39.01	39.01	298,400	-0.43(-1.10%)
Dec 02, 2004	38.74	39.69	38.74	39.44	249,500	+0.71(+1.82%)
Dec 01, 2004	38.50	38.87	38.50	38.73	146,200	+0.09(+0.24%)
Nov 30, 2004	38.39	39.03	38.39	38.64	228,800	+0.11(+0.29%)
Nov 29, 2004	38.51	38.98	38.22	38.53	600,300	+0.09(+0.23%)
Nov 26, 2004	38.63	38.77	38.20	38.44	42,400	-0.19(-0.50%)
Nov 24, 2004	38.07	38.70	38.03	38.63	178,800	+0.78(+2.06%)
Nov 23, 2004	38.00	38.25	37.72	37.85	445,900	-0.21(-0.56%)
Nov 22, 2004	37.67	38.20	37.40	38.07	783,600	+0.98(+2.64%)
Nov 19, 2004	37.17	37.17	36.67	37.09	176,600	-0.15(-0.41%)
Nov 18, 2004	37.00	37.29	36.80	37.24	210,300	+0.17(+0.47%)
Nov 17, 2004	37.37	37.78	37.05	37.07	160,200	-0.39(-1.05%)
Nov 16, 2004	37.33	37.47	37.20	37.46	193,100	+0.13(+0.34%)
Nov 15, 2004	37.21	37.37	36.75	37.33	243,000	+0.13(+0.34%)
Nov 12, 2004	37.36	37.36	36.77	37.21	396,700	-0.15(-0.41%)
Nov 11, 2004	36.61	37.36	36.53	37.36	430,300	+0.73(+2.00%)
Nov 10, 2004	35.58	36.65	35.58	36.63	428,800	+1.02(+2.86%)
Nov 09, 2004	34.67	35.65	34.67	35.61	404,100	+0.94(+2.71%)
Nov 08, 2004	35.67	35.82	34.65	34.67	451,100	-0.67(-1.89%)
Nov 05, 2004	34.77	35.69	34.75	35.33	570,300	+0.67(+1.92%)
Nov 04, 2004	34.53	34.88	34.15	34.67	553,800	+0.57(+1.66%)
Nov 03, 2004	34.70	34.87	33.89	34.10	148,000	-0.40(-1.16%)
Nov 02, 2004	34.54	34.90	34.50	34.50	165,100	-0.03(-0.10%)
Nov 01, 2004	34.20	34.67	34.16	34.53	257,100	+0.33(+0.97%)
Oct 29, 2004	33.73	34.20	33.60	34.20	208,900	+0.43(+1.28%)
Oct 28, 2004	33.73	33.88	33.56	33.77	108,200	+0.07(+0.20%)
Oct 27, 2004	33.13	33.71	32.96	33.70	331,500	+0.53(+1.61%)
Oct 26, 2004	32.59	33.37	32.53	33.17	437,800	+0.58(+1.78%)
Oct 25, 2004	32.33	32.64	32.18	32.59	102,400	+0.01(+0.04%)
Oct 22, 2004	32.66	32.67	32.44	32.57	99,300	-0.08(-0.24%)
Oct 21, 2004	32.61	32.81	32.33	32.65	83,900	-0.01(-0.04%)
Oct 20, 2004	32.43	32.79	32.20	32.67	121,000	+0.21(+0.64%)
Oct 19, 2004	32.25	32.66	32.25	32.46	150,400	+0.21(+0.64%)
Oct 18, 2004	32.37	32.37	31.93	32.25	142,100	-0.11(-0.35%)
Oct 15, 2004	32.46	32.50	32.09	32.37	422,200	-0.16(-0.49%)
Oct 14, 2004	32.47	32.61	32.13	32.53	235,300	+0.00(+0.00%)
Oct 13, 2004	32.83	33.07	32.42	32.53	424,700	-0.26(-0.79%)
Oct 12, 2004	31.87	32.84	31.40	32.79	311,000	+1.02(+3.21%)
Oct 11, 2004	31.57	31.87	31.34	31.77	90,000	+0.16(+0.51%)
Oct 08, 2004	31.97	32.19	31.35	31.61	204,300	-0.39(-1.23%)
Oct 07, 2004	31.73	32.00	31.67	32.00	164,300	+0.22(+0.69%)
Oct 06, 2004	31.23	31.78	31.16	31.78	165,400	+0.47(+1.49%)
Oct 05, 2004	31.49	31.56	31.20	31.31	219,400	-0.19(-0.59%)
Oct 04, 2004	30.87	31.67	30.81	31.50	371,900	+0.73(+2.36%)

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.