Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	79.97	80.03	79.30	79.30	1,951,520	-0.67(-0.84%)
Dec 30, 2004	79.95	80.48	79.86	79.97	2,137,304	+0.21(+0.26%)
Dec 29, 2004	79.95	80.15	79.52	79.76	2,083,642	-0.38(-0.48%)
Dec 28, 2004	79.42	80.19	79.41	80.14	2,370,190	+0.72(+0.91%)
Dec 27, 2004	79.99	80.06	79.11	79.42	2,252,369	-0.11(-0.14%)
Dec 23, 2004	79.76	80.34	79.53	79.53	2,639,551	-0.04(-0.05%)
Dec 22, 2004	79.61	80.41	79.44	79.57	4,616,000	-0.46(-0.58%)
Dec 21, 2004	79.27	80.17	76.55	80.04	6,889,624	+0.93(+1.18%)
Dec 20, 2004	79.08	80.05	78.56	79.11	6,347,098	+0.03(+0.04%)
Dec 17, 2004	79.34	80.48	78.50	79.08	10,347,360	-1.26(-1.57%)
Dec 16, 2004	81.06	81.55	79.80	80.33	10,764,587	-2.93(-3.52%)
Dec 15, 2004	83.57	84.15	82.82	83.27	6,337,914	-0.48(-0.57%)
Dec 14, 2004	84.18	84.18	83.57	83.75	5,483,254	-0.43(-0.52%)
Dec 13, 2004	83.80	84.51	83.41	84.18	5,514,612	+0.80(+0.96%)
Dec 10, 2004	82.70	83.79	81.74	83.38	5,115,229	+1.46(+1.78%)
Dec 09, 2004	81.32	82.18	80.94	81.93	3,387,148	+0.62(+0.76%)
Dec 08, 2004	81.19	82.07	80.78	81.31	3,987,141	+0.45(+0.56%)
Dec 07, 2004	82.10	82.15	80.86	80.86	2,991,963	-0.82(-1.01%)
Dec 06, 2004	81.59	82.11	81.06	81.68	3,070,423	+0.53(+0.66%)
Dec 03, 2004	81.25	81.61	80.42	81.15	3,580,279	-0.10(-0.12%)
Dec 02, 2004	80.81	81.90	80.69	81.25	4,611,539	+0.46(+0.57%)
Dec 01, 2004	80.22	80.90	80.00	80.79	4,151,539	+0.95(+1.18%)
Nov 30, 2004	79.69	80.26	79.68	79.85	3,892,150	-0.24(-0.30%)
Nov 29, 2004	80.36	80.48	79.65	80.09	3,781,152	+0.18(+0.23%)
Nov 26, 2004	79.99	80.33	79.90	79.91	1,044,641	-0.12(-0.15%)
Nov 24, 2004	79.34	80.20	79.34	80.03	3,185,095	+0.91(+1.15%)
Nov 23, 2004	79.08	79.32	78.56	79.12	3,448,420	+0.30(+0.38%)
Nov 22, 2004	78.31	79.19	77.85	78.82	3,075,933	+0.29(+0.37%)
Nov 19, 2004	79.85	79.85	77.67	78.53	4,696,296	-1.36(-1.71%)
Nov 18, 2004	79.95	80.01	79.36	79.90	2,737,953	+0.09(+0.11%)
Nov 17, 2004	79.30	80.33	79.22	79.81	4,810,049	+0.75(+0.95%)
Nov 16, 2004	79.75	79.75	78.82	79.05	4,847,311	-0.69(-0.86%)
Nov 15, 2004	79.91	80.10	79.00	79.74	4,295,863	-0.03(-0.04%)
Nov 12, 2004	78.85	79.95	78.71	79.77	5,819,004	+1.27(+1.61%)
Nov 11, 2004	77.17	78.73	77.14	78.50	5,203,660	+1.71(+2.23%)
Nov 10, 2004	76.91	77.23	76.51	76.79	3,427,034	-0.09(-0.12%)
Nov 09, 2004	76.39	77.19	76.13	76.88	3,708,465	+0.50(+0.66%)
Nov 08, 2004	76.52	76.83	76.05	76.38	3,712,008	-0.49(-0.63%)
Nov 05, 2004	76.60	77.54	75.72	76.87	6,695,181	+0.65(+0.85%)
Nov 04, 2004	75.74	76.64	75.04	76.22	5,756,551	+0.48(+0.63%)
Nov 03, 2004	76.23	76.60	75.21	75.74	5,686,226	+0.62(+0.83%)
Nov 02, 2004	75.34	76.01	75.07	75.11	5,602,518	+0.18(+0.23%)
Nov 01, 2004	74.85	75.39	74.54	74.94	3,319,316	-0.05(-0.06%)
Oct 29, 2004	74.26	75.04	74.26	74.98	5,067,995	+0.72(+0.98%)
Oct 28, 2004	73.25	74.80	73.02	74.26	6,982,516	+1.01(+1.38%)
Oct 27, 2004	71.10	73.40	70.88	73.25	6,062,911	+1.78(+2.50%)
Oct 26, 2004	70.73	72.24	70.73	71.46	4,520,483	+1.02(+1.45%)
Oct 25, 2004	69.93	70.66	69.44	70.44	3,961,819	-0.21(-0.30%)
Oct 22, 2004	70.90	71.45	70.13	70.65	4,613,244	-0.59(-0.82%)
Oct 21, 2004	70.12	71.53	70.10	71.24	5,279,102	+0.86(+1.22%)
Oct 20, 2004	70.20	70.65	69.16	70.38	5,162,462	-0.55(-0.77%)
Oct 19, 2004	71.83	72.41	70.58	70.93	5,437,858	-0.91(-1.26%)
Oct 18, 2004	71.77	71.99	70.95	71.83	3,374,815	+0.07(+0.10%)
Oct 15, 2004	71.42	71.89	70.95	71.77	4,183,159	+0.94(+1.32%)
Oct 14, 2004	71.64	71.77	70.42	70.83	5,136,615	-1.36(-1.89%)
Oct 13, 2004	72.41	72.60	71.79	72.19	3,837,569	+0.10(+0.14%)
Oct 12, 2004	71.07	72.25	71.07	72.09	3,428,477	+0.34(+0.48%)
Oct 11, 2004	72.25	72.34	71.67	71.75	2,131,662	-0.08(-0.11%)
Oct 08, 2004	72.29	72.79	71.58	71.83	3,974,677	-0.46(-0.64%)
Oct 07, 2004	72.41	72.73	71.92	72.29	3,614,261	-0.52(-0.71%)
Oct 06, 2004	71.70	72.91	71.45	72.81	4,520,221	+1.11(+1.55%)
Oct 05, 2004	72.37	72.48	71.48	71.70	5,208,514	-0.61(-0.84%)
Oct 04, 2004	72.25	72.75	71.98	72.31	4,776,593	+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.