Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	37.02	37.40	37.02	37.30	16,600	+0.26(+0.70%)
Dec 30, 2004	36.98	37.17	36.93	37.04	10,100	+0.26(+0.71%)
Dec 29, 2004	36.70	36.78	36.65	36.78	9,400	-0.20(-0.54%)
Dec 28, 2004	36.86	37.10	36.77	36.98	25,100	+0.43(+1.18%)
Dec 27, 2004	36.50	36.69	36.32	36.55	10,100	-0.02(-0.05%)
Dec 23, 2004	36.57	36.80	36.53	36.57	13,900	-0.11(-0.30%)
Dec 22, 2004	36.30	36.81	36.30	36.68	29,200	+0.43(+1.19%)
Dec 21, 2004	35.95	36.38	35.95	36.25	42,900	+0.86(+2.43%)
Dec 20, 2004	35.60	35.90	35.27	35.39	19,400	-0.32(-0.90%)
Dec 17, 2004	35.55	35.88	35.52	35.71	26,300	-0.24(-0.67%)
Dec 16, 2004	36.05	36.10	35.65	35.95	41,800	-0.35(-0.96%)
Dec 15, 2004	35.85	36.50	35.85	36.30	67,200	+1.58(+4.55%)
Dec 14, 2004	34.75	34.96	34.69	34.72	13,400	+0.07(+0.20%)
Dec 13, 2004	34.31	34.65	34.12	34.65	31,500	+0.47(+1.38%)
Dec 10, 2004	34.50	34.50	34.18	34.18	15,000	-0.59(-1.70%)
Dec 09, 2004	34.50	34.80	34.50	34.77	19,300	+0.18(+0.52%)
Dec 08, 2004	35.30	35.30	34.20	34.59	29,700	-0.61(-1.73%)
Dec 07, 2004	35.88	35.88	35.17	35.20	35,100	-1.04(-2.87%)
Dec 06, 2004	36.06	36.27	35.92	36.24	78,900	+0.35(+0.98%)
Dec 03, 2004	35.95	36.08	35.65	35.89	32,700	-0.22(-0.61%)
Dec 02, 2004	37.23	37.23	35.85	36.11	42,900	-1.11(-2.98%)
Dec 01, 2004	37.22	37.30	37.08	37.22	39,400	+0.02(+0.05%)
Nov 30, 2004	37.60	37.63	37.20	37.20	27,100	-0.40(-1.06%)
Nov 29, 2004	37.88	37.96	37.60	37.60	30,700	-0.28(-0.74%)
Nov 26, 2004	37.70	37.99	37.70	37.88	6,200	+0.24(+0.64%)
Nov 24, 2004	37.50	37.67	37.34	37.64	17,800	+0.11(+0.29%)
Nov 23, 2004	37.25	37.65	37.25	37.53	17,700	+0.42(+1.13%)
Nov 22, 2004	37.00	37.18	36.54	37.11	14,100	-0.01(-0.03%)
Nov 19, 2004	36.89	37.12	36.55	37.12	41,000	-0.11(-0.30%)
Nov 18, 2004	37.25	37.50	37.11	37.23	93,900	+0.13(+0.35%)
Nov 17, 2004	36.99	37.29	36.99	37.10	52,900	+0.11(+0.30%)
Nov 16, 2004	37.40	37.40	36.93	36.99	34,800	-0.13(-0.35%)
Nov 15, 2004	37.55	37.55	37.07	37.12	39,800	-0.06(-0.16%)
Nov 12, 2004	36.90	37.18	36.72	37.18	91,300	+0.08(+0.22%)
Nov 11, 2004	36.75	37.10	36.75	37.10	76,100	+0.28(+0.76%)
Nov 10, 2004	36.75	36.95	36.70	36.82	39,800	+1.17(+3.28%)
Nov 09, 2004	35.66	35.98	35.64	35.65	11,100	-0.05(-0.14%)
Nov 08, 2004	36.00	36.01	35.70	35.70	18,800	-0.64(-1.76%)
Nov 05, 2004	36.30	36.50	36.03	36.34	20,900	-0.96(-2.57%)
Nov 04, 2004	36.75	37.65	36.66	37.30	30,300	+1.23(+3.41%)
Nov 03, 2004	35.50	36.10	35.50	36.07	19,400	+0.64(+1.81%)
Nov 02, 2004	35.48	35.79	35.43	35.43	15,000	+0.23(+0.65%)
Nov 01, 2004	35.40	35.40	35.09	35.20	11,100	-0.04(-0.11%)
Oct 29, 2004	35.00	35.32	35.00	35.24	25,600	-0.63(-1.76%)
Oct 28, 2004	36.97	36.99	35.83	35.87	30,800	-0.09(-0.25%)
Oct 27, 2004	35.74	36.08	35.46	35.96	32,400	+0.16(+0.45%)
Oct 26, 2004	35.60	35.82	35.46	35.80	33,600	-0.14(-0.39%)
Oct 25, 2004	36.10	36.25	35.70	35.94	51,100	+0.19(+0.53%)
Oct 22, 2004	35.55	35.79	35.11	35.75	44,800	+0.22(+0.62%)
Oct 21, 2004	35.25	35.57	35.04	35.53	28,200	-0.44(-1.22%)
Oct 20, 2004	36.05	36.30	35.82	35.97	73,500	-0.28(-0.77%)
Oct 19, 2004	36.83	36.90	36.20	36.25	23,300	-0.14(-0.38%)
Oct 18, 2004	36.31	36.54	36.20	36.39	13,800	-0.41(-1.11%)
Oct 15, 2004	36.60	36.95	36.60	36.80	17,000	+0.40(+1.10%)
Oct 14, 2004	36.60	36.89	36.40	36.40	19,700	-0.26(-0.71%)
Oct 13, 2004	37.55	37.55	36.30	36.66	31,800	-0.94(-2.50%)
Oct 12, 2004	37.55	37.71	37.35	37.60	17,100	-1.22(-3.14%)
Oct 11, 2004	38.90	38.99	38.80	38.82	34,100	+1.22(+3.24%)
Oct 08, 2004	38.05	38.08	37.40	37.60	51,700	-1.59(-4.06%)
Oct 07, 2004	39.25	39.40	39.19	39.19	17,400	-0.64(-1.61%)
Oct 06, 2004	39.50	39.83	39.12	39.83	28,900	+0.14(+0.35%)
Oct 05, 2004	39.84	39.85	39.50	39.69	32,000	-0.15(-0.38%)
Oct 04, 2004	39.90	40.08	39.81	39.84	16,300	+0.59(+1.50%)

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.