Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	40.10	40.43	39.97	40.05	446,600	-0.40(-0.99%)
Dec 30, 2004	40.20	40.48	40.14	40.45	385,600	+0.17(+0.42%)
Dec 29, 2004	40.18	40.34	40.06	40.28	392,300	+0.06(+0.15%)
Dec 28, 2004	40.11	40.28	39.97	40.22	517,900	+0.04(+0.10%)
Dec 27, 2004	40.18	40.39	40.09	40.18	449,300	+0.44(+1.11%)
Dec 23, 2004	39.51	39.74	39.51	39.74	535,600	+0.47(+1.20%)
Dec 22, 2004	38.77	39.41	38.68	39.27	717,300	+0.03(+0.08%)
Dec 21, 2004	38.88	39.45	38.83	39.24	1,447,700	+0.43(+1.11%)
Dec 20, 2004	38.68	39.00	38.65	38.81	873,700	+0.99(+2.62%)
Dec 17, 2004	37.33	37.84	37.16	37.82	1,020,400	-0.68(-1.77%)
Dec 16, 2004	38.68	38.74	38.23	38.50	1,097,700	+0.27(+0.71%)
Dec 15, 2004	38.07	38.47	38.07	38.23	510,700	+0.19(+0.50%)
Dec 14, 2004	37.98	38.07	37.75	38.04	961,900	-0.11(-0.29%)
Dec 13, 2004	38.00	38.18	37.79	38.15	630,800	+1.05(+2.83%)
Dec 10, 2004	36.99	37.11	36.92	37.10	809,500	-0.85(-2.24%)
Dec 09, 2004	37.85	38.05	37.50	37.95	453,300	-0.18(-0.47%)
Dec 08, 2004	37.96	38.20	37.82	38.13	652,400	-0.35(-0.91%)
Dec 07, 2004	38.86	38.95	38.36	38.48	622,400	+0.14(+0.37%)
Dec 06, 2004	38.05	38.43	37.95	38.34	682,100	+0.37(+0.97%)
Dec 03, 2004	37.95	38.07	37.78	37.97	464,100	+0.04(+0.11%)
Dec 02, 2004	37.96	38.11	37.77	37.93	696,600	-0.10(-0.26%)
Dec 01, 2004	37.83	38.04	37.75	38.03	441,700	+0.27(+0.72%)
Nov 30, 2004	38.18	38.20	37.38	37.76	624,700	-0.35(-0.92%)
Nov 29, 2004	38.37	38.59	38.03	38.11	426,400	+0.21(+0.55%)
Nov 26, 2004	37.66	38.07	37.61	37.90	177,400	+0.29(+0.77%)
Nov 24, 2004	37.67	37.78	37.28	37.61	571,600	+0.05(+0.13%)
Nov 23, 2004	37.66	37.82	37.40	37.56	897,900	-0.08(-0.21%)
Nov 22, 2004	37.43	37.66	37.28	37.64	557,200	+0.01(+0.03%)
Nov 19, 2004	38.03	38.06	37.51	37.63	654,100	-0.59(-1.54%)
Nov 18, 2004	38.46	38.67	38.17	38.22	731,800	-0.71(-1.82%)
Nov 17, 2004	38.71	39.19	38.58	38.93	1,145,200	+0.69(+1.80%)
Nov 16, 2004	38.40	38.46	38.08	38.24	647,200	-0.36(-0.93%)
Nov 15, 2004	38.60	38.75	38.44	38.60	1,153,400	-0.13(-0.34%)
Nov 12, 2004	38.45	38.79	38.16	38.73	776,600	+0.33(+0.86%)
Nov 11, 2004	37.96	38.57	37.95	38.40	1,408,600	+0.60(+1.59%)
Nov 10, 2004	37.89	38.17	37.70	37.80	2,715,800	-0.40(-1.05%)
Nov 09, 2004	37.54	38.51	37.30	38.20	3,558,000	+0.07(+0.18%)
Nov 08, 2004	38.08	38.47	38.00	38.13	765,600	-0.82(-2.11%)
Nov 05, 2004	38.17	39.25	38.17	38.95	1,419,100	+1.43(+3.81%)
Nov 04, 2004	37.39	37.57	36.96	37.52	530,400	+0.73(+1.98%)
Nov 03, 2004	37.01	37.07	36.66	36.79	957,900	-0.36(-0.97%)
Nov 02, 2004	36.92	37.66	36.91	37.15	497,900	+0.63(+1.73%)
Nov 01, 2004	36.54	36.72	36.42	36.52	674,500	+0.02(+0.05%)
Oct 29, 2004	36.79	37.05	36.45	36.50	384,500	-0.44(-1.19%)
Oct 28, 2004	36.71	37.17	36.55	36.94	398,800	+0.23(+0.63%)
Oct 27, 2004	36.00	36.74	35.91	36.71	954,500	+1.16(+3.26%)
Oct 26, 2004	35.38	35.65	35.12	35.55	347,100	+0.30(+0.85%)
Oct 25, 2004	35.39	35.50	35.07	35.25	191,300	-0.39(-1.09%)
Oct 22, 2004	36.00	36.02	35.63	35.64	484,300	-0.21(-0.59%)
Oct 21, 2004	35.76	35.99	35.67	35.85	522,000	-0.30(-0.83%)
Oct 20, 2004	36.16	36.17	35.86	36.15	602,400	+0.21(+0.58%)
Oct 19, 2004	36.11	36.22	35.89	35.94	388,300	+0.30(+0.84%)
Oct 18, 2004	35.69	35.83	35.44	35.64	538,800	-0.31(-0.86%)
Oct 15, 2004	35.74	36.21	35.60	35.95	669,000	+0.74(+2.10%)
Oct 14, 2004	35.37	35.48	35.13	35.21	998,400	-0.42(-1.18%)
Oct 13, 2004	35.46	35.63	35.29	35.63	359,700	+0.43(+1.22%)
Oct 12, 2004	35.06	35.32	34.81	35.20	554,200	-0.52(-1.46%)
Oct 11, 2004	35.65	35.80	35.57	35.72	637,500	-0.06(-0.17%)
Oct 08, 2004	35.62	35.99	35.59	35.78	300,400	-0.03(-0.08%)
Oct 07, 2004	36.26	36.33	35.52	35.81	705,400	-0.62(-1.70%)
Oct 06, 2004	36.36	36.53	36.25	36.43	1,141,600	-0.71(-1.91%)
Oct 05, 2004	36.66	37.36	36.65	37.14	706,100	+0.36(+0.98%)
Oct 04, 2004	36.77	36.88	36.65	36.78	359,800	-0.13(-0.35%)

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.