Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	75.35	75.93	75.18	75.30	229,100	+0.06(+0.08%)
Dec 30, 2004	74.95	75.35	74.77	75.24	149,300	+0.29(+0.39%)
Dec 29, 2004	74.48	75.03	74.39	74.95	225,300	-0.09(-0.12%)
Dec 28, 2004	74.50	75.12	74.50	75.04	293,100	+0.49(+0.66%)
Dec 27, 2004	74.30	74.71	74.19	74.55	235,500	+0.30(+0.40%)
Dec 23, 2004	74.99	75.40	74.25	74.25	280,300	-0.58(-0.78%)
Dec 22, 2004	73.80	74.91	73.70	74.83	281,300	+1.26(+1.71%)
Dec 21, 2004	73.18	73.78	72.97	73.57	263,600	+0.39(+0.53%)
Dec 20, 2004	73.83	74.00	72.63	73.18	251,100	-0.65(-0.88%)
Dec 17, 2004	73.60	73.93	72.58	73.83	436,500	+0.58(+0.79%)
Dec 16, 2004	73.00	73.80	73.00	73.25	313,600	-0.20(-0.27%)
Dec 15, 2004	73.23	73.95	72.95	73.45	341,800	+0.25(+0.34%)
Dec 14, 2004	73.27	73.55	73.05	73.20	242,500	-0.22(-0.30%)
Dec 13, 2004	73.44	74.00	73.22	73.42	258,500	-0.01(-0.01%)
Dec 10, 2004	74.60	74.60	73.08	73.43	283,200	+0.15(+0.20%)
Dec 09, 2004	71.60	73.28	71.60	73.28	324,500	+1.78(+2.49%)
Dec 08, 2004	71.98	73.00	71.37	71.50	457,900	-0.36(-0.50%)
Dec 07, 2004	73.50	73.53	71.80	71.86	439,900	-1.74(-2.36%)
Dec 06, 2004	73.80	74.83	73.34	73.60	376,500	-0.46(-0.62%)
Dec 03, 2004	72.26	74.06	72.26	74.06	193,100	+2.04(+2.83%)
Dec 02, 2004	72.75	72.97	71.37	72.02	503,500	-1.28(-1.75%)
Dec 01, 2004	71.20	73.46	71.10	73.30	341,500	+2.20(+3.09%)
Nov 30, 2004	70.87	71.12	70.48	71.10	322,700	+0.28(+0.40%)
Nov 29, 2004	71.05	71.88	70.46	70.82	220,500	-0.23(-0.32%)
Nov 26, 2004	71.37	71.55	70.94	71.05	130,100	-0.45(-0.63%)
Nov 24, 2004	70.25	71.72	70.25	71.50	165,600	+1.20(+1.71%)
Nov 23, 2004	69.55	70.30	69.24	70.30	321,400	+0.99(+1.43%)
Nov 22, 2004	69.15	69.71	68.86	69.31	243,900	+0.16(+0.23%)
Nov 19, 2004	70.29	70.37	68.94	69.15	406,200	-1.04(-1.48%)
Nov 18, 2004	70.15	71.00	69.03	70.19	411,400	+0.12(+0.17%)
Nov 17, 2004	71.56	71.99	69.60	70.07	563,200	-1.49(-2.08%)
Nov 16, 2004	71.19	72.07	71.18	71.56	439,100	+0.38(+0.53%)
Nov 15, 2004	70.36	71.18	70.19	71.18	316,600	+0.72(+1.02%)
Nov 12, 2004	68.88	70.55	68.81	70.46	405,600	+1.71(+2.49%)
Nov 11, 2004	68.09	68.76	67.95	68.75	412,400	+0.66(+0.97%)
Nov 10, 2004	67.40	68.28	67.19	68.09	253,400	+0.73(+1.08%)
Nov 09, 2004	67.40	67.65	67.03	67.36	124,000	-0.19(-0.28%)
Nov 08, 2004	66.95	67.95	66.81	67.55	200,700	+0.40(+0.60%)
Nov 05, 2004	68.44	68.44	66.10	67.15	411,200	-1.29(-1.88%)
Nov 04, 2004	66.42	68.72	66.42	68.44	335,000	+1.89(+2.84%)
Nov 03, 2004	66.45	67.03	66.20	66.55	482,200	+0.35(+0.53%)
Nov 02, 2004	66.52	66.96	66.17	66.20	184,200	-0.30(-0.45%)
Nov 01, 2004	65.70	66.72	65.70	66.50	336,900	+1.03(+1.57%)
Oct 29, 2004	66.12	66.45	65.44	65.47	182,000	-0.77(-1.16%)
Oct 28, 2004	66.02	66.28	65.57	66.24	157,700	+0.12(+0.18%)
Oct 27, 2004	65.75	66.15	65.55	66.12	394,600	+0.50(+0.76%)
Oct 26, 2004	65.15	65.92	64.90	65.62	483,700	+0.57(+0.88%)
Oct 25, 2004	65.90	66.05	64.80	65.05	375,100	-0.46(-0.70%)
Oct 22, 2004	65.85	66.53	65.19	65.51	168,200	+0.06(+0.09%)
Oct 21, 2004	64.00	65.93	64.00	65.45	201,100	+1.01(+1.57%)
Oct 20, 2004	64.35	64.94	63.59	64.44	256,500	+0.17(+0.26%)
Oct 19, 2004	64.40	65.71	64.24	64.27	295,000	-0.30(-0.46%)
Oct 18, 2004	64.30	64.95	63.95	64.57	202,200	+0.47(+0.73%)
Oct 15, 2004	63.97	64.72	63.90	64.10	173,200	+0.33(+0.52%)
Oct 14, 2004	63.30	63.77	63.17	63.77	389,200	+0.62(+0.98%)
Oct 13, 2004	63.43	63.52	62.85	63.15	150,100	+0.17(+0.27%)
Oct 12, 2004	62.07	63.13	62.02	62.98	159,700	+0.71(+1.14%)
Oct 11, 2004	62.60	63.23	62.15	62.27	181,800	-0.44(-0.70%)
Oct 08, 2004	62.30	62.98	62.30	62.71	166,300	+0.54(+0.87%)
Oct 07, 2004	62.70	62.76	62.11	62.17	162,500	-0.62(-0.99%)
Oct 06, 2004	62.24	62.91	62.24	62.79	167,800	+0.45(+0.72%)
Oct 05, 2004	61.55	62.70	61.55	62.34	438,600	+0.79(+1.28%)
Oct 04, 2004	61.50	61.88	61.25	61.55	442,400	+0.15(+0.24%)

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.