Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	79.98	80.04	79.30	79.30	1,951,323	-0.67(-0.84%)
Dec 30, 2004	79.96	80.49	79.87	79.98	2,137,088	+0.21(+0.26%)
Dec 29, 2004	79.96	80.16	79.53	79.77	2,083,432	-0.38(-0.48%)
Dec 28, 2004	79.43	80.20	79.42	80.15	2,369,951	+0.72(+0.91%)
Dec 27, 2004	80.00	80.07	79.12	79.43	2,252,142	-0.11(-0.14%)
Dec 23, 2004	79.77	80.35	79.54	79.54	2,639,285	-0.04(-0.05%)
Dec 22, 2004	79.62	80.42	79.45	79.58	4,615,534	-0.47(-0.58%)
Dec 21, 2004	79.27	80.18	76.56	80.04	6,888,930	+0.93(+1.18%)
Dec 20, 2004	79.09	80.06	78.57	79.11	6,346,458	+0.03(+0.04%)
Dec 17, 2004	79.35	80.49	78.51	79.08	10,346,317	-1.26(-1.57%)
Dec 16, 2004	81.07	81.56	79.81	80.34	10,763,502	-2.93(-3.52%)
Dec 15, 2004	83.58	84.16	82.83	83.28	6,337,275	-0.48(-0.57%)
Dec 14, 2004	84.19	84.19	83.58	83.76	5,482,702	-0.43(-0.52%)
Dec 13, 2004	83.81	84.52	83.42	84.19	5,514,056	+0.80(+0.96%)
Dec 10, 2004	82.70	83.79	81.74	83.39	5,114,713	+1.46(+1.78%)
Dec 09, 2004	81.32	82.19	80.94	81.93	3,386,806	+0.62(+0.76%)
Dec 08, 2004	81.20	82.08	80.79	81.32	3,986,739	+0.45(+0.56%)
Dec 07, 2004	82.11	82.16	80.87	80.87	2,991,662	-0.82(-1.01%)
Dec 06, 2004	81.60	82.12	81.07	81.69	3,070,113	+0.53(+0.66%)
Dec 03, 2004	81.26	81.62	80.43	81.16	3,579,918	-0.10(-0.12%)
Dec 02, 2004	80.81	81.91	80.70	81.26	4,611,074	+0.46(+0.57%)
Dec 01, 2004	80.23	80.91	80.01	80.80	4,151,121	+0.95(+1.18%)
Nov 30, 2004	79.69	80.27	79.69	79.85	3,891,758	-0.24(-0.30%)
Nov 29, 2004	80.36	80.49	79.66	80.10	3,780,771	+0.18(+0.23%)
Nov 26, 2004	80.00	80.34	79.91	79.91	1,044,536	-0.12(-0.15%)
Nov 24, 2004	79.35	80.20	79.35	80.04	3,184,774	+0.91(+1.15%)
Nov 23, 2004	79.08	79.33	78.57	79.13	3,448,072	+0.30(+0.38%)
Nov 22, 2004	78.32	79.20	77.86	78.83	3,075,623	+0.29(+0.37%)
Nov 19, 2004	79.86	79.86	77.68	78.54	4,695,823	-1.36(-1.71%)
Nov 18, 2004	79.96	80.02	79.37	79.91	2,737,677	+0.09(+0.11%)
Nov 17, 2004	79.31	80.34	79.23	79.82	4,809,565	+0.75(+0.95%)
Nov 16, 2004	79.75	79.75	78.83	79.06	4,846,823	-0.69(-0.86%)
Nov 15, 2004	79.92	80.11	79.01	79.75	4,295,430	-0.03(-0.04%)
Nov 12, 2004	78.86	79.96	78.72	79.78	5,818,417	+1.27(+1.61%)
Nov 11, 2004	77.18	78.74	77.15	78.51	5,203,135	+1.72(+2.23%)
Nov 10, 2004	76.92	77.24	76.51	76.80	3,426,688	-0.09(-0.12%)
Nov 09, 2004	76.39	77.20	76.14	76.89	3,708,091	+0.50(+0.66%)
Nov 08, 2004	76.53	76.83	76.06	76.39	3,711,633	-0.49(-0.63%)
Nov 05, 2004	76.61	77.55	75.73	76.87	6,694,506	+0.65(+0.85%)
Nov 04, 2004	75.75	76.64	75.04	76.23	5,755,971	+0.48(+0.63%)
Nov 03, 2004	76.23	76.61	75.22	75.75	5,685,653	+0.63(+0.83%)
Nov 02, 2004	75.35	76.02	75.08	75.12	5,601,954	+0.18(+0.23%)
Nov 01, 2004	74.85	75.39	74.55	74.94	3,318,981	-0.05(-0.06%)
Oct 29, 2004	74.27	75.04	74.27	74.99	5,067,485	+0.72(+0.98%)
Oct 28, 2004	73.25	74.81	73.02	74.27	6,981,812	+1.01(+1.38%)
Oct 27, 2004	71.10	73.40	70.89	73.25	6,062,300	+1.78(+2.50%)
Oct 26, 2004	70.74	72.25	70.74	71.47	4,520,028	+1.02(+1.45%)
Oct 25, 2004	69.94	70.67	69.45	70.45	3,961,420	-0.21(-0.30%)
Oct 22, 2004	70.90	71.45	70.13	70.66	4,612,779	-0.59(-0.82%)
Oct 21, 2004	70.13	71.54	70.11	71.25	5,278,570	+0.86(+1.22%)
Oct 20, 2004	70.21	70.65	69.17	70.39	5,161,942	-0.55(-0.77%)
Oct 19, 2004	71.84	72.41	70.58	70.94	5,437,310	-0.91(-1.26%)
Oct 18, 2004	71.77	71.99	70.96	71.84	3,374,475	+0.07(+0.10%)
Oct 15, 2004	71.42	71.90	70.96	71.77	4,182,738	+0.94(+1.32%)
Oct 14, 2004	71.65	71.77	70.43	70.84	5,136,097	-1.36(-1.89%)
Oct 13, 2004	72.41	72.60	71.80	72.20	3,837,183	+0.10(+0.14%)
Oct 12, 2004	71.08	72.26	71.07	72.10	3,428,131	+0.34(+0.48%)
Oct 11, 2004	72.26	72.35	71.68	71.76	2,131,447	-0.08(-0.11%)
Oct 08, 2004	72.30	72.80	71.58	71.83	3,974,276	-0.47(-0.64%)
Oct 07, 2004	72.41	72.73	71.93	72.30	3,613,897	-0.52(-0.71%)
Oct 06, 2004	71.70	72.92	71.46	72.82	4,519,765	+1.11(+1.55%)
Oct 05, 2004	72.38	72.49	71.49	71.70	5,207,989	-0.61(-0.84%)
Oct 04, 2004	72.26	72.76	71.99	72.31	4,776,111	+0.72(+1.01%)

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.