Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	40.86	41.27	40.83	41.06	3,312,785	+0.20(+0.49%)
Dec 30, 2004	40.85	41.38	40.85	40.86	3,368,365	+0.01(+0.02%)
Dec 29, 2004	40.56	40.86	40.49	40.85	4,065,758	+0.01(+0.04%)
Dec 28, 2004	40.49	40.99	40.46	40.83	3,670,744	+0.27(+0.67%)
Dec 27, 2004	40.80	41.21	40.56	40.56	3,982,861	-0.16(-0.40%)
Dec 23, 2004	40.45	41.19	40.38	40.72	5,833,785	-0.01(-0.02%)
Dec 22, 2004	40.15	40.87	40.13	40.73	4,587,484	+0.43(+1.06%)
Dec 21, 2004	39.19	40.46	39.07	40.30	9,666,132	+0.63(+1.58%)
Dec 20, 2004	40.46	40.65	39.60	39.67	7,524,053	-0.34(-0.85%)
Dec 17, 2004	39.75	40.58	39.75	40.01	8,927,899	-0.55(-1.35%)
Dec 16, 2004	40.63	40.97	40.29	40.56	7,705,264	-0.50(-1.22%)
Dec 15, 2004	40.64	41.34	40.62	41.06	7,251,560	+0.61(+1.50%)
Dec 14, 2004	40.08	40.86	40.06	40.46	9,739,834	+0.23(+0.57%)
Dec 13, 2004	39.93	40.23	39.74	40.23	6,736,866	+0.52(+1.30%)
Dec 10, 2004	39.53	39.78	38.82	39.71	8,034,284	+0.88(+2.27%)
Dec 09, 2004	38.92	39.03	38.39	38.83	5,986,192	-0.09(-0.23%)
Dec 08, 2004	39.15	39.43	38.81	38.92	5,048,897	-0.01(-0.02%)
Dec 07, 2004	39.55	39.93	38.83	38.93	6,706,574	-0.47(-1.18%)
Dec 06, 2004	39.24	39.70	38.89	39.39	5,473,526	+0.15(+0.38%)
Dec 03, 2004	38.37	39.30	38.27	39.24	7,256,428	+0.69(+1.78%)
Dec 02, 2004	38.23	38.87	38.23	38.56	5,781,315	+0.12(+0.31%)
Dec 01, 2004	37.71	38.48	37.71	38.44	7,560,160	+0.91(+2.42%)
Nov 30, 2004	37.75	37.87	37.29	37.53	7,090,634	-0.28(-0.74%)
Nov 29, 2004	38.08	38.22	37.47	37.81	6,151,175	+0.01(+0.02%)
Nov 26, 2004	37.82	38.13	37.78	37.80	2,054,043	-0.17(-0.45%)
Nov 24, 2004	38.27	38.30	37.80	37.97	5,545,740	-0.11(-0.29%)
Nov 23, 2004	38.23	38.30	37.78	38.08	5,350,194	-0.33(-0.87%)
Nov 22, 2004	38.60	38.60	38.05	38.42	4,871,742	-0.23(-0.59%)
Nov 19, 2004	39.75	39.76	38.52	38.64	5,246,877	-0.98(-2.46%)
Nov 18, 2004	39.41	39.75	39.04	39.62	4,342,443	+0.26(+0.66%)
Nov 17, 2004	39.21	39.91	39.12	39.36	7,058,448	+0.53(+1.37%)
Nov 16, 2004	39.15	39.21	38.69	38.83	4,979,658	-0.51(-1.30%)
Nov 15, 2004	39.30	39.53	39.01	39.34	5,396,444	+0.05(+0.13%)
Nov 12, 2004	38.80	39.30	38.47	39.29	5,890,312	+0.72(+1.88%)
Nov 11, 2004	38.25	38.75	38.01	38.56	6,024,598	+0.44(+1.14%)
Nov 10, 2004	38.46	38.56	38.13	38.13	6,335,361	-0.33(-0.85%)
Nov 09, 2004	38.98	39.10	38.45	38.45	6,848,703	-0.69(-1.76%)
Nov 08, 2004	39.28	39.42	38.70	39.14	5,235,247	-0.61(-1.53%)
Nov 05, 2004	39.84	39.93	39.05	39.75	6,321,297	-0.02(-0.06%)
Nov 04, 2004	39.04	39.77	38.70	39.77	7,074,676	+0.64(+1.62%)
Nov 03, 2004	39.19	39.53	38.73	39.13	7,449,946	+0.57(+1.48%)
Nov 02, 2004	38.64	39.15	38.42	38.56	7,737,314	-0.03(-0.08%)
Nov 01, 2004	37.93	38.59	37.87	38.59	5,668,937	+0.81(+2.15%)
Oct 29, 2004	38.23	38.51	37.62	37.78	7,281,311	-0.55(-1.43%)
Oct 28, 2004	37.88	38.70	37.75	38.33	7,085,765	+0.45(+1.19%)
Oct 27, 2004	36.42	38.08	36.23	37.88	8,024,818	+1.46(+4.00%)
Oct 26, 2004	35.72	36.64	35.72	36.42	5,346,813	+0.87(+2.43%)
Oct 25, 2004	35.55	35.78	35.27	35.55	4,123,096	-0.18(-0.50%)
Oct 22, 2004	35.90	36.37	35.72	35.73	4,182,599	-0.28(-0.78%)
Oct 21, 2004	35.27	36.02	35.24	36.01	5,258,912	+0.67(+1.88%)
Oct 20, 2004	35.66	35.68	34.98	35.35	5,164,115	-0.31(-0.87%)
Oct 19, 2004	36.35	36.59	35.65	35.66	7,017,879	-0.46(-1.27%)
Oct 18, 2004	35.09	36.17	35.09	36.12	4,829,279	+0.44(+1.24%)
Oct 15, 2004	35.31	36.02	35.18	35.67	5,742,233	+0.70(+1.99%)
Oct 14, 2004	35.81	35.91	34.95	34.98	6,726,318	-0.78(-2.17%)
Oct 13, 2004	36.30	36.40	35.58	35.75	5,555,342	-0.41(-1.12%)
Oct 12, 2004	35.57	36.57	35.57	36.16	6,516,843	+0.07(+0.20%)
Oct 11, 2004	35.62	36.30	35.62	36.09	3,179,851	+0.37(+1.04%)
Oct 08, 2004	35.94	36.46	35.66	35.72	6,593,384	-0.42(-1.17%)
Oct 07, 2004	36.57	36.60	36.05	36.14	5,727,492	-0.43(-1.17%)
Oct 06, 2004	36.23	36.88	36.22	36.57	6,702,246	-0.05(-0.14%)
Oct 05, 2004	37.25	37.34	36.52	36.62	6,016,754	-0.80(-2.13%)
Oct 04, 2004	37.71	37.97	37.20	37.42	6,640,851	+0.03(+0.08%)

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.