Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	56.85	57.20	55.71	55.75	543,200	-1.18(-2.07%)
Dec 30, 2004	56.74	56.98	56.55	56.93	91,100	+0.43(+0.76%)
Dec 29, 2004	56.25	56.62	56.23	56.50	138,100	+0.00(+0.00%)
Dec 28, 2004	56.50	56.73	56.22	56.50	238,100	-0.10(-0.18%)
Dec 27, 2004	56.57	57.14	56.35	56.60	137,900	+0.03(+0.05%)
Dec 23, 2004	57.45	57.55	56.57	56.57	168,300	-0.81(-1.41%)
Dec 22, 2004	56.91	57.64	56.91	57.38	191,100	+0.48(+0.84%)
Dec 21, 2004	56.30	57.10	56.30	56.90	217,900	+0.36(+0.64%)
Dec 20, 2004	56.38	56.69	55.97	56.54	158,500	+0.24(+0.43%)
Dec 17, 2004	55.81	56.38	54.95	56.30	584,300	+0.50(+0.90%)
Dec 16, 2004	56.30	56.91	55.80	55.80	188,900	-0.70(-1.24%)
Dec 15, 2004	56.15	56.68	55.62	56.50	262,300	+0.08(+0.14%)
Dec 14, 2004	56.45	56.80	55.95	56.42	203,000	-0.03(-0.05%)
Dec 13, 2004	56.52	56.85	56.23	56.45	173,800	-0.52(-0.91%)
Dec 10, 2004	56.64	57.34	56.64	56.97	188,000	+0.13(+0.23%)
Dec 09, 2004	55.90	56.91	55.56	56.84	251,100	+0.72(+1.28%)
Dec 08, 2004	55.37	56.18	55.35	56.12	387,400	+1.00(+1.81%)
Dec 07, 2004	56.35	56.35	55.05	55.12	246,300	-0.83(-1.48%)
Dec 06, 2004	55.50	56.24	55.50	55.95	240,200	+0.62(+1.12%)
Dec 03, 2004	54.12	55.46	54.12	55.33	209,500	+1.32(+2.44%)
Dec 02, 2004	54.45	54.65	53.85	54.01	230,400	-0.54(-0.99%)
Dec 01, 2004	53.40	54.65	53.10	54.55	211,900	+1.17(+2.19%)
Nov 30, 2004	53.33	53.41	52.90	53.38	267,000	+0.08(+0.15%)
Nov 29, 2004	53.90	54.10	53.04	53.30	255,100	-0.60(-1.11%)
Nov 26, 2004	53.75	54.21	53.61	53.90	84,500	-0.10(-0.19%)
Nov 24, 2004	53.40	54.42	53.40	54.00	251,200	+0.40(+0.75%)
Nov 23, 2004	52.55	53.63	52.53	53.60	232,100	+1.03(+1.96%)
Nov 22, 2004	52.61	53.02	52.52	52.57	457,500	-0.29(-0.55%)
Nov 19, 2004	54.08	54.08	52.86	52.86	417,700	-1.17(-2.17%)
Nov 18, 2004	54.70	55.20	53.44	54.03	667,000	-0.65(-1.19%)
Nov 17, 2004	56.55	56.80	54.32	54.68	345,100	-2.02(-3.56%)
Nov 16, 2004	56.50	57.01	56.50	56.70	594,100	-0.29(-0.51%)
Nov 15, 2004	56.10	57.05	56.02	56.99	251,000	+0.79(+1.41%)
Nov 12, 2004	54.60	56.20	54.60	56.20	271,300	+1.60(+2.93%)
Nov 11, 2004	53.65	54.60	53.65	54.60	233,500	+1.13(+2.11%)
Nov 10, 2004	53.42	53.65	53.25	53.47	197,400	+0.27(+0.51%)
Nov 09, 2004	53.56	53.60	53.15	53.20	203,800	-0.36(-0.67%)
Nov 08, 2004	53.35	53.73	53.25	53.56	296,500	+0.21(+0.39%)
Nov 05, 2004	53.75	53.75	51.95	53.35	327,000	-0.45(-0.84%)
Nov 04, 2004	52.95	54.00	52.87	53.80	190,900	+0.70(+1.32%)
Nov 03, 2004	53.00	53.18	52.71	53.10	126,900	+0.80(+1.53%)
Nov 02, 2004	52.69	52.91	52.08	52.30	145,900	-0.51(-0.97%)
Nov 01, 2004	52.50	52.99	52.40	52.81	141,400	+0.56(+1.07%)
Oct 29, 2004	52.15	52.70	52.10	52.25	169,900	-0.15(-0.29%)
Oct 28, 2004	51.70	52.40	51.53	52.40	454,100	+0.70(+1.35%)
Oct 27, 2004	51.50	52.19	51.50	51.70	224,600	+0.20(+0.39%)
Oct 26, 2004	51.50	51.56	51.08	51.50	475,800	+0.10(+0.19%)
Oct 25, 2004	51.78	51.78	51.23	51.40	121,100	-0.23(-0.45%)
Oct 22, 2004	52.10	52.34	51.32	51.63	196,400	-0.57(-1.09%)
Oct 21, 2004	51.93	52.43	51.74	52.20	156,200	+0.47(+0.91%)
Oct 20, 2004	51.64	52.10	51.10	51.73	209,400	-0.06(-0.12%)
Oct 19, 2004	52.21	52.87	51.79	51.79	153,500	-0.53(-1.01%)
Oct 18, 2004	51.88	52.40	51.70	52.32	205,200	+0.44(+0.85%)
Oct 15, 2004	51.24	51.99	51.24	51.88	198,700	+0.39(+0.76%)
Oct 14, 2004	50.57	51.49	50.48	51.49	185,100	+0.77(+1.52%)
Oct 13, 2004	51.25	51.26	50.59	50.72	122,900	-0.63(-1.23%)
Oct 12, 2004	50.60	51.35	50.33	51.35	222,700	+0.68(+1.34%)
Oct 11, 2004	50.59	50.73	50.52	50.67	146,900	-0.12(-0.24%)
Oct 08, 2004	50.63	51.11	50.51	50.79	138,100	+0.29(+0.57%)
Oct 07, 2004	51.16	51.20	50.33	50.50	165,000	-0.63(-1.23%)
Oct 06, 2004	50.71	51.14	50.71	51.13	126,500	+0.32(+0.63%)
Oct 05, 2004	50.60	51.00	49.89	50.81	144,300	+0.14(+0.28%)
Oct 04, 2004	50.49	51.23	50.47	50.67	227,800	+0.24(+0.48%)

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.