Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	39.20	39.20	38.82	38.96	565,000	+0.41(+1.06%)
Dec 30, 2004	38.35	38.58	38.23	38.55	413,500	+0.10(+0.26%)
Dec 29, 2004	38.25	38.45	38.18	38.45	569,900	-0.16(-0.41%)
Dec 28, 2004	38.40	38.76	38.40	38.61	521,400	+0.21(+0.55%)
Dec 27, 2004	38.10	38.45	38.06	38.40	427,300	+0.45(+1.19%)
Dec 23, 2004	37.90	38.08	37.89	37.95	337,400	+0.10(+0.26%)
Dec 22, 2004	37.69	37.89	37.60	37.85	579,000	-0.20(-0.53%)
Dec 21, 2004	37.77	38.18	37.77	38.05	470,100	+0.24(+0.63%)
Dec 20, 2004	37.88	38.00	37.76	37.81	380,700	+0.17(+0.45%)
Dec 17, 2004	37.62	37.70	37.35	37.64	427,800	-0.14(-0.37%)
Dec 16, 2004	37.98	37.99	37.60	37.78	535,800	-0.10(-0.26%)
Dec 15, 2004	37.98	38.24	37.81	37.88	1,103,200	+0.22(+0.58%)
Dec 14, 2004	37.35	37.93	37.34	37.66	2,232,500	+0.03(+0.08%)
Dec 13, 2004	36.61	37.77	36.61	37.63	1,936,000	+1.52(+4.21%)
Dec 10, 2004	35.75	36.25	35.75	36.11	738,600	-0.34(-0.93%)
Dec 09, 2004	36.45	36.63	36.09	36.45	1,649,900	-0.15(-0.41%)
Dec 08, 2004	36.40	36.85	36.40	36.60	906,600	+0.41(+1.13%)
Dec 07, 2004	36.25	36.44	36.05	36.19	723,000	-0.56(-1.52%)
Dec 06, 2004	36.76	36.89	36.59	36.75	320,800	-0.01(-0.03%)
Dec 03, 2004	36.70	36.84	36.59	36.76	475,600	+0.32(+0.88%)
Dec 02, 2004	36.55	36.57	36.35	36.44	536,900	-0.21(-0.57%)
Dec 01, 2004	35.85	36.65	35.85	36.65	619,800	+0.29(+0.80%)
Nov 30, 2004	36.58	36.58	36.25	36.36	526,500	-0.01(-0.03%)
Nov 29, 2004	36.60	36.80	36.36	36.37	671,900	+0.40(+1.11%)
Nov 26, 2004	35.60	36.13	35.60	35.97	177,900	+0.05(+0.14%)
Nov 24, 2004	35.95	36.14	35.87	35.92	438,200	+0.09(+0.25%)
Nov 23, 2004	35.87	36.00	35.56	35.83	321,900	-0.18(-0.50%)
Nov 22, 2004	35.78	36.06	35.54	36.01	361,800	-0.13(-0.36%)
Nov 19, 2004	36.18	36.48	36.06	36.14	317,000	-0.14(-0.39%)
Nov 18, 2004	36.11	36.41	36.07	36.28	303,600	+0.08(+0.22%)
Nov 17, 2004	35.68	36.49	35.68	36.20	464,600	+0.31(+0.86%)
Nov 16, 2004	36.00	36.01	35.67	35.89	351,800	-0.39(-1.07%)
Nov 15, 2004	36.00	36.31	36.00	36.28	435,100	+0.28(+0.78%)
Nov 12, 2004	35.85	36.09	35.62	36.00	349,300	+0.61(+1.72%)
Nov 11, 2004	35.20	35.65	35.10	35.39	853,300	+0.33(+0.94%)
Nov 10, 2004	35.15	35.15	34.85	35.06	722,000	-0.42(-1.18%)
Nov 09, 2004	35.30	35.48	35.24	35.48	805,800	-0.39(-1.09%)
Nov 08, 2004	35.68	36.04	35.51	35.87	303,100	-0.32(-0.88%)
Nov 05, 2004	36.10	36.47	36.00	36.19	510,900	+0.52(+1.46%)
Nov 04, 2004	35.10	35.73	35.09	35.67	480,400	+0.51(+1.45%)
Nov 03, 2004	35.25	35.55	35.11	35.16	543,800	+0.18(+0.51%)
Nov 02, 2004	34.60	35.10	34.55	34.98	345,600	+0.20(+0.58%)
Nov 01, 2004	34.63	34.84	34.50	34.78	155,300	-0.07(-0.20%)
Oct 29, 2004	34.60	34.97	34.57	34.85	399,800	+0.37(+1.07%)
Oct 28, 2004	35.01	35.04	34.45	34.48	669,000	-0.55(-1.57%)
Oct 27, 2004	34.40	35.12	34.33	35.03	467,000	+0.57(+1.65%)
Oct 26, 2004	34.38	34.58	34.26	34.46	248,700	+0.18(+0.53%)
Oct 25, 2004	34.23	34.50	34.21	34.28	196,500	+0.10(+0.29%)
Oct 22, 2004	34.23	34.41	34.16	34.18	267,000	-0.04(-0.12%)
Oct 21, 2004	33.95	34.30	33.93	34.22	373,300	+0.17(+0.50%)
Oct 20, 2004	33.99	34.09	33.80	34.05	302,800	-0.19(-0.55%)
Oct 19, 2004	34.25	34.50	34.24	34.24	496,100	+0.15(+0.44%)
Oct 18, 2004	33.94	34.15	33.77	34.09	296,600	+0.03(+0.09%)
Oct 15, 2004	34.10	34.19	34.01	34.06	305,700	+0.04(+0.12%)
Oct 14, 2004	34.36	34.37	33.94	34.02	465,100	-0.40(-1.16%)
Oct 13, 2004	34.65	34.67	34.32	34.42	440,900	-0.37(-1.06%)
Oct 12, 2004	34.60	34.83	34.50	34.79	673,800	-0.36(-1.02%)
Oct 11, 2004	35.17	35.38	35.15	35.15	338,000	+0.08(+0.23%)
Oct 08, 2004	35.08	35.40	35.07	35.07	380,400	+0.13(+0.37%)
Oct 07, 2004	35.26	35.27	34.91	34.94	351,600	-0.31(-0.88%)
Oct 06, 2004	34.90	35.27	34.82	35.25	307,300	+0.35(+1.00%)
Oct 05, 2004	35.30	35.30	34.84	34.90	540,800	-0.30(-0.85%)
Oct 04, 2004	35.20	35.27	34.96	35.20	944,500	+0.46(+1.32%)

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.