Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	34.62	34.66	33.65	34.03	107,500	-0.59(-1.70%)
Dec 30, 2004	34.45	34.92	34.45	34.62	32,600	+0.14(+0.41%)
Dec 29, 2004	34.31	34.48	34.14	34.48	37,200	+0.18(+0.52%)
Dec 28, 2004	34.05	34.30	33.93	34.30	53,300	+0.24(+0.70%)
Dec 27, 2004	34.31	34.31	33.87	34.06	39,000	-0.14(-0.41%)
Dec 23, 2004	34.04	34.31	34.00	34.20	63,100	-0.10(-0.29%)
Dec 22, 2004	34.15	34.30	33.90	34.30	42,400	+0.28(+0.82%)
Dec 21, 2004	33.93	34.23	33.81	34.02	66,000	-0.08(-0.23%)
Dec 20, 2004	34.60	34.60	33.95	34.10	115,900	-0.45(-1.30%)
Dec 17, 2004	34.82	35.00	34.34	34.55	116,600	-0.31(-0.89%)
Dec 16, 2004	35.06	35.39	34.84	34.86	44,800	-0.30(-0.85%)
Dec 15, 2004	35.15	35.35	34.85	35.16	54,600	+0.27(+0.77%)
Dec 14, 2004	34.46	35.20	34.45	34.89	43,600	+0.30(+0.86%)
Dec 13, 2004	34.50	34.97	34.29	34.59	96,400	-0.13(-0.37%)
Dec 10, 2004	34.00	35.17	34.00	34.72	106,900	+0.40(+1.17%)
Dec 09, 2004	34.71	34.71	34.00	34.32	137,100	-0.62(-1.77%)
Dec 08, 2004	35.97	35.97	34.65	34.94	148,300	-0.82(-2.29%)
Dec 07, 2004	35.75	36.00	35.75	35.76	88,900	+0.02(+0.06%)
Dec 06, 2004	36.37	36.37	35.66	35.74	62,400	-0.54(-1.49%)
Dec 03, 2004	36.61	36.79	36.22	36.28	114,100	-0.54(-1.47%)
Dec 02, 2004	36.40	36.92	36.38	36.82	52,500	+0.15(+0.41%)
Dec 01, 2004	36.18	36.99	35.10	36.67	94,600	+1.02(+2.86%)
Nov 30, 2004	36.04	36.24	35.50	35.65	86,600	-0.20(-0.56%)
Nov 29, 2004	35.44	36.20	35.14	35.85	105,900	+0.65(+1.85%)
Nov 26, 2004	35.45	35.45	35.01	35.20	31,600	+0.06(+0.17%)
Nov 24, 2004	34.78	35.74	34.59	35.14	75,000	+0.05(+0.14%)
Nov 23, 2004	35.47	35.82	34.94	35.09	80,400	-0.30(-0.85%)
Nov 22, 2004	34.59	35.45	34.17	35.39	87,500	+0.95(+2.76%)
Nov 19, 2004	34.34	34.76	34.14	34.44	95,200	+0.12(+0.35%)
Nov 18, 2004	34.00	34.82	34.00	34.32	70,100	-0.16(-0.46%)
Nov 17, 2004	34.58	34.58	34.10	34.48	87,600	+0.15(+0.44%)
Nov 16, 2004	34.33	34.71	34.10	34.33	62,000	-0.39(-1.12%)
Nov 15, 2004	33.72	34.72	33.72	34.72	71,200	+0.76(+2.24%)
Nov 12, 2004	33.61	34.01	33.15	33.96	64,800	+0.41(+1.22%)
Nov 11, 2004	33.23	33.57	33.03	33.55	54,300	+0.23(+0.69%)
Nov 10, 2004	32.58	33.64	32.41	33.32	58,500	+0.70(+2.15%)
Nov 09, 2004	32.50	32.62	32.03	32.62	55,200	+0.14(+0.43%)
Nov 08, 2004	31.72	32.50	31.64	32.48	77,600	+0.68(+2.14%)
Nov 05, 2004	32.48	32.48	31.71	31.80	55,400	-0.05(-0.16%)
Nov 04, 2004	31.11	32.00	31.11	31.85	574,500	+0.09(+0.28%)
Nov 03, 2004	32.30	32.30	31.30	31.76	155,800	-0.29(-0.90%)
Nov 02, 2004	32.39	32.50	31.88	32.05	33,300	-0.33(-1.02%)
Nov 01, 2004	32.35	32.50	32.00	32.38	46,700	+0.10(+0.29%)
Oct 29, 2004	32.10	32.40	32.10	32.28	27,700	+0.08(+0.26%)
Oct 28, 2004	32.26	32.26	31.94	32.20	35,900	+0.10(+0.31%)
Oct 27, 2004	32.00	32.16	31.92	32.10	42,100	+0.02(+0.06%)
Oct 26, 2004	31.55	32.39	31.54	32.08	55,400	+0.12(+0.38%)
Oct 25, 2004	32.48	32.55	31.82	31.96	57,600	+0.08(+0.25%)
Oct 22, 2004	32.13	32.20	31.80	31.88	25,900	-0.31(-0.96%)
Oct 21, 2004	32.07	32.24	31.56	32.19	27,100	+0.21(+0.66%)
Oct 20, 2004	32.00	32.06	31.64	31.98	26,800	+0.29(+0.92%)
Oct 19, 2004	32.06	32.31	31.55	31.69	56,400	-0.24(-0.75%)
Oct 18, 2004	32.40	32.40	31.83	31.93	112,700	-0.32(-0.99%)
Oct 15, 2004	31.49	32.54	31.30	32.25	93,500	+0.76(+2.41%)
Oct 14, 2004	31.10	31.54	31.00	31.49	133,900	+0.39(+1.25%)
Oct 13, 2004	29.97	31.20	29.96	31.10	173,200	+1.33(+4.47%)
Oct 12, 2004	28.80	29.93	28.80	29.77	30,300	-0.22(-0.73%)
Oct 11, 2004	28.96	30.00	28.82	29.99	64,600	+0.72(+2.46%)
Oct 08, 2004	29.12	29.52	28.97	29.27	23,600	-0.12(-0.41%)
Oct 07, 2004	29.12	30.09	29.12	29.39	21,900	-0.25(-0.84%)
Oct 06, 2004	30.09	30.09	29.15	29.64	44,900	+0.43(+1.47%)
Oct 05, 2004	29.48	30.03	29.16	29.21	52,900	-0.40(-1.35%)
Oct 04, 2004	30.13	30.50	29.54	29.61	56,100	-0.30(-1.00%)

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.