Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	32.94	33.01	32.77	32.84	369,200	-0.06(-0.18%)
Dec 30, 2004	32.97	33.02	32.73	32.90	288,900	-0.09(-0.27%)
Dec 29, 2004	33.23	33.23	32.82	32.99	252,300	-0.26(-0.78%)
Dec 28, 2004	33.12	33.57	33.03	33.25	540,500	+0.13(+0.39%)
Dec 27, 2004	33.38	33.42	32.77	33.12	227,900	-0.26(-0.78%)
Dec 23, 2004	33.27	33.60	33.27	33.38	97,700	+0.07(+0.20%)
Dec 22, 2004	33.06	33.46	33.00	33.31	256,600	+0.26(+0.79%)
Dec 21, 2004	33.35	33.45	33.02	33.05	287,400	-0.44(-1.31%)
Dec 20, 2004	33.80	34.12	33.10	33.49	467,500	-0.23(-0.68%)
Dec 17, 2004	33.27	34.19	33.15	33.73	767,000	+0.33(+0.99%)
Dec 16, 2004	33.56	33.81	33.16	33.40	307,500	-0.04(-0.12%)
Dec 15, 2004	32.91	33.44	32.88	33.44	210,500	+0.54(+1.63%)
Dec 14, 2004	32.90	33.12	32.64	32.90	210,800	-0.07(-0.21%)
Dec 13, 2004	32.50	33.00	32.28	32.97	206,400	+0.57(+1.76%)
Dec 10, 2004	32.10	32.48	32.02	32.40	138,000	+0.17(+0.54%)
Dec 09, 2004	32.20	32.49	32.12	32.23	290,500	-0.14(-0.43%)
Dec 08, 2004	31.98	32.58	31.82	32.37	461,400	+0.39(+1.20%)
Dec 07, 2004	32.80	32.94	31.93	31.98	232,800	-0.87(-2.65%)
Dec 06, 2004	32.94	32.97	32.29	32.85	267,600	-0.09(-0.27%)
Dec 03, 2004	32.85	32.99	32.70	32.94	242,000	+0.09(+0.27%)
Dec 02, 2004	33.27	33.47	32.67	32.85	321,100	-0.50(-1.50%)
Dec 01, 2004	32.42	33.37	32.42	33.35	373,700	+0.93(+2.87%)
Nov 30, 2004	32.55	32.92	32.35	32.42	398,700	-0.10(-0.32%)
Nov 29, 2004	32.85	33.03	32.13	32.52	285,300	-0.20(-0.63%)
Nov 26, 2004	32.58	32.87	32.51	32.73	70,900	+0.18(+0.55%)
Nov 24, 2004	32.60	32.77	32.34	32.55	383,900	+0.07(+0.23%)
Nov 23, 2004	32.58	32.67	32.28	32.48	244,200	-0.05(-0.14%)
Nov 22, 2004	32.30	32.59	32.27	32.52	289,900	+0.23(+0.70%)
Nov 19, 2004	32.48	32.79	32.24	32.30	421,200	-0.21(-0.65%)
Nov 18, 2004	32.08	32.56	32.06	32.51	394,200	+0.30(+0.92%)
Nov 17, 2004	31.90	32.75	31.90	32.21	370,100	+0.12(+0.37%)
Nov 16, 2004	31.95	32.16	31.75	32.09	203,400	+0.10(+0.30%)
Nov 15, 2004	32.38	32.49	31.98	32.00	469,600	-0.27(-0.84%)
Nov 12, 2004	32.63	32.63	31.93	32.27	461,100	-0.24(-0.74%)
Nov 11, 2004	32.75	32.85	32.32	32.51	318,700	-0.18(-0.57%)
Nov 10, 2004	32.66	32.94	32.58	32.69	166,700	-0.09(-0.27%)
Nov 09, 2004	32.50	32.97	32.39	32.78	254,600	+0.37(+1.14%)
Nov 08, 2004	32.61	32.80	32.20	32.41	191,400	-0.18(-0.54%)
Nov 05, 2004	32.15	32.62	32.13	32.59	489,500	+0.51(+1.59%)
Nov 04, 2004	31.20	32.20	31.11	32.08	528,900	+0.87(+2.79%)
Nov 03, 2004	30.82	31.59	30.62	31.20	439,500	+0.71(+2.33%)
Nov 02, 2004	30.32	31.05	30.32	30.50	511,300	+0.05(+0.15%)
Nov 01, 2004	30.02	30.45	30.02	30.45	365,800	+0.45(+1.50%)
Oct 29, 2004	30.00	30.15	29.74	30.00	529,200	-0.09(-0.28%)
Oct 28, 2004	29.95	30.27	29.80	30.09	305,200	+0.04(+0.12%)
Oct 27, 2004	30.02	30.23	29.76	30.05	466,100	+0.07(+0.25%)
Oct 26, 2004	30.04	30.10	29.81	29.98	470,900	-0.06(-0.22%)
Oct 25, 2004	29.82	30.05	29.68	30.04	339,900	+0.20(+0.67%)
Oct 22, 2004	30.25	30.25	29.76	29.84	233,300	-0.41(-1.34%)
Oct 21, 2004	30.29	30.39	29.99	30.25	638,800	-0.04(-0.15%)
Oct 20, 2004	30.46	30.49	29.98	30.29	408,300	-0.20(-0.64%)
Oct 19, 2004	30.53	30.84	30.45	30.48	444,500	-0.04(-0.13%)
Oct 18, 2004	30.77	30.79	30.45	30.52	199,600	-0.29(-0.93%)
Oct 15, 2004	30.75	31.00	30.73	30.81	434,300	+0.11(+0.36%)
Oct 14, 2004	30.50	31.05	30.48	30.70	580,000	+0.20(+0.66%)
Oct 13, 2004	31.14	31.85	30.32	30.50	619,000	-0.64(-2.04%)
Oct 12, 2004	30.88	31.44	30.48	31.14	508,700	+0.27(+0.86%)
Oct 11, 2004	30.75	31.05	30.75	30.87	273,500	+0.16(+0.50%)
Oct 08, 2004	30.61	30.88	30.60	30.71	359,500	+0.10(+0.33%)
Oct 07, 2004	30.99	31.00	30.52	30.61	132,400	-0.38(-1.21%)
Oct 06, 2004	30.85	31.04	30.73	30.99	179,100	+0.16(+0.52%)
Oct 05, 2004	31.29	31.29	30.75	30.83	223,200	-0.46(-1.45%)
Oct 04, 2004	31.25	31.43	31.00	31.29	414,300	+0.52(+1.69%)

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.