Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	30.95	31.09	30.84	30.89	180,500	-0.05(-0.16%)
Dec 30, 2004	30.86	31.11	30.84	30.95	251,500	+0.11(+0.36%)
Dec 29, 2004	30.84	31.00	30.73	30.84	256,400	-0.12(-0.40%)
Dec 28, 2004	30.64	30.99	30.64	30.96	253,500	+0.38(+1.23%)
Dec 27, 2004	30.87	30.94	30.53	30.59	191,300	-0.25(-0.83%)
Dec 23, 2004	30.77	31.27	30.73	30.84	253,700	+0.02(+0.06%)
Dec 22, 2004	30.85	31.05	30.73	30.82	338,300	-0.11(-0.34%)
Dec 21, 2004	30.93	31.00	30.48	30.93	601,700	+0.12(+0.39%)
Dec 20, 2004	30.80	31.30	30.61	30.80	468,200	-0.09(-0.31%)
Dec 17, 2004	31.45	31.50	30.34	30.90	1,263,300	-0.78(-2.45%)
Dec 16, 2004	31.45	31.91	31.43	31.68	668,700	+0.22(+0.70%)
Dec 15, 2004	32.09	32.09	31.45	31.45	811,700	-0.62(-1.92%)
Dec 14, 2004	31.74	32.20	31.70	32.07	416,400	+0.33(+1.04%)
Dec 13, 2004	31.98	32.20	31.66	31.74	565,300	-0.19(-0.60%)
Dec 10, 2004	31.88	32.08	31.70	31.93	447,900	-0.16(-0.48%)
Dec 09, 2004	32.52	32.52	31.83	32.09	521,400	-0.46(-1.43%)
Dec 08, 2004	32.71	32.95	32.45	32.55	274,400	-0.16(-0.47%)
Dec 07, 2004	33.12	33.46	32.65	32.70	591,700	-0.48(-1.43%)
Dec 06, 2004	33.40	33.67	33.15	33.18	381,900	-0.17(-0.52%)
Dec 03, 2004	33.49	33.70	33.17	33.35	407,000	-0.10(-0.28%)
Dec 02, 2004	33.58	33.91	33.42	33.45	386,700	-0.12(-0.37%)
Dec 01, 2004	33.17	33.61	33.09	33.58	558,000	+0.48(+1.45%)
Nov 30, 2004	33.52	33.58	33.07	33.09	621,100	-0.48(-1.43%)
Nov 29, 2004	33.83	33.90	33.45	33.58	417,200	-0.11(-0.34%)
Nov 26, 2004	33.83	33.85	33.58	33.69	122,300	-0.14(-0.40%)
Nov 24, 2004	33.82	34.00	33.70	33.83	237,200	+0.06(+0.18%)
Nov 23, 2004	33.92	33.92	33.30	33.77	530,800	-0.03(-0.10%)
Nov 22, 2004	33.81	33.84	33.37	33.80	512,500	+0.11(+0.34%)
Nov 19, 2004	34.15	34.27	33.66	33.69	302,200	-0.43(-1.26%)
Nov 18, 2004	33.75	34.37	33.70	34.12	415,900	+0.05(+0.16%)
Nov 17, 2004	33.56	34.58	33.56	34.06	805,900	+0.50(+1.49%)
Nov 16, 2004	32.84	34.04	32.66	33.56	986,100	+0.62(+1.90%)
Nov 15, 2004	32.80	33.05	32.23	32.94	619,900	+0.14(+0.43%)
Nov 12, 2004	31.93	32.81	31.73	32.80	647,900	+0.87(+2.71%)
Nov 11, 2004	31.14	31.93	31.14	31.93	649,500	+0.79(+2.54%)
Nov 10, 2004	31.35	31.45	30.93	31.14	482,400	-0.25(-0.81%)
Nov 09, 2004	31.60	31.61	30.98	31.39	523,900	-0.23(-0.71%)
Nov 08, 2004	31.90	31.90	31.58	31.62	438,500	-0.10(-0.32%)
Nov 05, 2004	31.45	31.91	31.34	31.72	391,700	+0.37(+1.18%)
Nov 04, 2004	30.64	31.48	30.34	31.35	661,700	+0.66(+2.13%)
Nov 03, 2004	31.04	31.10	30.36	30.70	644,100	-0.06(-0.20%)
Nov 02, 2004	30.72	31.16	30.67	30.75	425,700	+0.04(+0.11%)
Nov 01, 2004	30.75	30.75	30.50	30.72	548,800	-0.05(-0.15%)
Oct 29, 2004	30.34	30.79	30.33	30.77	344,100	+0.32(+1.05%)
Oct 28, 2004	30.30	30.74	30.19	30.45	453,800	+0.14(+0.48%)
Oct 27, 2004	29.02	30.38	29.02	30.30	596,700	+1.28(+4.41%)
Oct 26, 2004	28.80	29.21	28.48	29.02	499,800	+0.12(+0.43%)
Oct 25, 2004	28.68	29.07	28.55	28.89	629,300	+0.04(+0.16%)
Oct 22, 2004	29.38	29.41	28.82	28.85	661,000	-0.60(-2.04%)
Oct 21, 2004	29.00	29.83	28.95	29.45	1,045,500	+0.70(+2.45%)
Oct 20, 2004	29.27	29.28	28.60	28.75	700,500	-0.56(-1.93%)
Oct 19, 2004	29.36	29.86	29.21	29.31	829,000	+0.07(+0.24%)
Oct 18, 2004	28.98	29.41	28.84	29.24	272,700	+0.23(+0.79%)
Oct 15, 2004	28.77	29.11	28.77	29.01	225,900	+0.26(+0.89%)
Oct 14, 2004	28.89	28.91	28.43	28.75	247,400	-0.08(-0.28%)
Oct 13, 2004	29.00	29.39	28.82	28.84	334,400	-0.21(-0.72%)
Oct 12, 2004	28.92	29.05	28.72	29.05	545,600	+0.13(+0.45%)
Oct 11, 2004	28.84	29.00	28.77	28.91	385,900	+0.12(+0.43%)
Oct 08, 2004	28.84	29.00	28.68	28.79	399,900	-0.09(-0.29%)
Oct 07, 2004	29.02	29.23	28.46	28.88	709,400	+0.13(+0.45%)
Oct 06, 2004	28.35	28.75	28.14	28.75	226,800	+0.34(+1.18%)
Oct 05, 2004	28.17	28.60	28.17	28.41	341,800	+0.25(+0.87%)
Oct 04, 2004	28.10	28.40	27.99	28.16	509,800	+0.11(+0.37%)

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.