Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	47.15	47.37	46.91	46.95	607,800	-0.14(-0.30%)
Dec 30, 2004	46.71	47.25	46.71	47.09	799,800	+0.19(+0.41%)
Dec 29, 2004	46.70	47.45	46.70	46.90	1,376,500	-0.21(-0.45%)
Dec 28, 2004	46.75	47.11	46.55	47.11	555,700	+0.72(+1.55%)
Dec 27, 2004	46.50	47.26	46.23	46.39	915,000	-0.07(-0.15%)
Dec 23, 2004	46.05	46.95	46.01	46.46	1,949,300	+1.58(+3.52%)
Dec 22, 2004	44.61	45.38	44.27	44.88	1,169,200	+0.17(+0.38%)
Dec 21, 2004	43.60	44.90	43.57	44.71	1,039,700	+1.21(+2.78%)
Dec 20, 2004	44.75	44.88	43.10	43.50	1,623,600	-0.70(-1.58%)
Dec 17, 2004	44.25	44.71	44.16	44.20	1,392,900	-0.25(-0.56%)
Dec 16, 2004	45.00	45.12	44.25	44.45	1,278,100	-0.82(-1.81%)
Dec 15, 2004	44.88	45.55	44.52	45.27	1,120,300	+0.39(+0.87%)
Dec 14, 2004	43.85	45.10	43.82	44.88	1,547,100	+1.03(+2.35%)
Dec 13, 2004	44.99	44.99	43.14	43.85	3,342,300	-1.14(-2.53%)
Dec 10, 2004	45.75	45.98	44.95	44.99	1,411,500	-0.96(-2.09%)
Dec 09, 2004	46.00	46.27	45.62	45.95	1,944,900	-0.73(-1.56%)
Dec 08, 2004	45.40	47.16	45.40	46.68	2,158,000	+1.34(+2.96%)
Dec 07, 2004	44.77	46.24	44.77	45.34	1,522,500	+0.60(+1.34%)
Dec 06, 2004	45.07	45.25	44.55	44.74	1,677,100	-0.34(-0.75%)
Dec 03, 2004	44.81	45.47	44.49	45.08	1,841,100	+0.18(+0.40%)
Dec 02, 2004	44.86	45.70	43.46	44.90	6,099,400	-1.63(-3.50%)
Dec 01, 2004	45.60	47.35	45.60	46.53	2,431,700	+0.98(+2.15%)
Nov 30, 2004	46.65	46.65	44.88	45.55	2,127,600	-1.20(-2.57%)
Nov 29, 2004	47.00	47.27	46.05	46.75	2,022,300	+0.27(+0.58%)
Nov 26, 2004	46.25	46.61	46.14	46.48	301,600	+0.42(+0.91%)
Nov 24, 2004	46.65	46.72	45.51	46.06	1,042,300	-0.14(-0.30%)
Nov 23, 2004	45.70	46.85	45.60	46.20	2,694,700	+1.76(+3.96%)
Nov 22, 2004	43.15	44.67	42.60	44.44	1,833,800	+1.13(+2.61%)
Nov 19, 2004	43.60	44.00	43.12	43.31	2,015,500	-0.82(-1.86%)
Nov 18, 2004	44.41	44.71	44.13	44.13	1,289,700	-0.28(-0.63%)
Nov 17, 2004	44.26	45.37	44.13	44.41	1,764,500	+0.33(+0.75%)
Nov 16, 2004	44.98	44.99	43.81	44.08	1,829,500	-0.93(-2.07%)
Nov 15, 2004	44.75	45.33	44.49	45.01	2,307,300	+0.33(+0.74%)
Nov 12, 2004	44.15	44.88	44.00	44.68	1,840,200	+0.94(+2.15%)
Nov 11, 2004	43.25	43.86	42.76	43.74	2,345,300	+0.49(+1.13%)
Nov 10, 2004	42.54	44.07	42.54	43.25	4,014,400	+1.25(+2.98%)
Nov 09, 2004	41.11	42.45	41.09	42.00	3,868,400	-0.16(-0.38%)
Nov 08, 2004	42.40	42.95	42.06	42.16	1,534,700	-0.51(-1.20%)
Nov 05, 2004	42.95	43.03	42.02	42.67	2,221,200	+0.50(+1.19%)
Nov 04, 2004	41.35	42.30	40.56	42.17	5,433,100	+3.00(+7.66%)
Nov 03, 2004	39.80	39.85	38.51	39.17	1,843,100	+0.06(+0.15%)
Nov 02, 2004	39.15	39.47	38.79	39.11	1,248,700	+0.02(+0.05%)
Nov 01, 2004	39.05	39.32	38.80	39.09	1,189,900	-0.09(-0.23%)
Oct 29, 2004	39.50	39.94	38.91	39.18	1,700,700	+0.13(+0.33%)
Oct 28, 2004	38.60	39.58	38.60	39.05	1,451,900	+0.46(+1.19%)
Oct 27, 2004	37.20	38.73	37.20	38.59	1,719,000	+1.43(+3.85%)
Oct 26, 2004	36.90	37.48	36.75	37.16	1,697,900	+0.29(+0.79%)
Oct 25, 2004	36.87	36.91	36.31	36.87	1,023,000	+0.01(+0.03%)
Oct 22, 2004	37.34	37.56	36.69	36.86	1,222,400	-0.48(-1.29%)
Oct 21, 2004	36.81	37.44	36.66	37.34	1,748,100	+0.53(+1.44%)
Oct 20, 2004	36.90	37.20	36.65	36.81	1,192,600	-0.24(-0.65%)
Oct 19, 2004	37.25	37.72	37.05	37.05	1,236,200	-0.25(-0.67%)
Oct 18, 2004	36.60	37.36	36.49	37.30	1,445,700	+0.80(+2.19%)
Oct 15, 2004	37.12	37.55	36.42	36.50	2,301,400	-0.35(-0.95%)
Oct 14, 2004	36.54	37.04	36.30	36.85	1,777,400	+0.31(+0.85%)
Oct 13, 2004	36.32	36.62	36.20	36.54	1,312,100	+0.38(+1.05%)
Oct 12, 2004	36.88	36.96	35.90	36.16	2,947,800	-1.12(-3.00%)
Oct 11, 2004	36.50	37.45	36.50	37.28	2,130,400	+0.71(+1.94%)
Oct 08, 2004	35.15	36.98	35.15	36.57	3,323,300	+1.48(+4.22%)
Oct 07, 2004	34.55	35.88	34.50	35.09	5,702,900	+3.09(+9.66%)
Oct 06, 2004	32.30	32.30	31.60	32.00	1,800,200	-0.20(-0.62%)
Oct 05, 2004	32.39	32.53	32.10	32.20	726,500	-0.19(-0.59%)
Oct 04, 2004	32.10	32.70	32.06	32.39	1,069,600	+0.71(+2.24%)

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.