Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	72.58	73.70	72.49	73.26	410,300	+0.51(+0.70%)
Dec 30, 2004	72.50	73.05	72.45	72.75	300,900	+0.25(+0.34%)
Dec 29, 2004	72.40	72.85	72.31	72.50	364,600	+0.10(+0.14%)
Dec 28, 2004	71.35	72.44	71.35	72.40	557,000	+1.24(+1.74%)
Dec 27, 2004	71.21	71.35	70.70	71.16	497,200	-0.04(-0.06%)
Dec 23, 2004	71.53	72.10	71.20	71.20	313,400	-0.32(-0.45%)
Dec 22, 2004	71.74	72.13	71.49	71.52	577,000	+0.03(+0.04%)
Dec 21, 2004	70.96	71.75	70.19	71.49	511,500	+0.91(+1.29%)
Dec 20, 2004	71.40	71.40	70.30	70.58	621,900	-0.10(-0.14%)
Dec 17, 2004	70.70	71.25	70.48	70.68	447,800	-0.72(-1.01%)
Dec 16, 2004	70.30	71.40	69.85	71.40	2,588,700	+1.10(+1.56%)
Dec 15, 2004	71.75	71.95	69.20	70.30	1,689,800	-2.45(-3.37%)
Dec 14, 2004	71.00	73.06	71.00	72.75	588,800	+1.67(+2.35%)
Dec 13, 2004	71.00	71.38	70.59	71.08	399,300	+0.80(+1.14%)
Dec 10, 2004	70.35	70.65	69.84	70.28	920,600	+0.22(+0.31%)
Dec 09, 2004	69.85	70.23	68.41	70.06	547,400	+0.01(+0.01%)
Dec 08, 2004	69.99	70.51	69.82	70.05	615,300	+0.20(+0.29%)
Dec 07, 2004	69.59	70.19	69.43	69.85	494,000	+0.56(+0.81%)
Dec 06, 2004	69.95	69.95	68.48	69.29	545,100	-0.66(-0.94%)
Dec 03, 2004	69.98	70.00	69.41	69.95	234,600	+0.18(+0.26%)
Dec 02, 2004	70.00	70.33	69.35	69.77	451,900	-0.05(-0.07%)
Dec 01, 2004	68.70	70.00	68.70	69.82	1,015,700	+1.68(+2.47%)
Nov 30, 2004	67.65	68.40	67.24	68.14	599,200	+0.33(+0.49%)
Nov 29, 2004	67.50	68.10	67.06	67.81	657,700	+0.32(+0.47%)
Nov 26, 2004	67.15	67.75	67.15	67.49	146,700	+0.29(+0.43%)
Nov 24, 2004	66.35	67.38	66.35	67.20	387,000	+1.10(+1.66%)
Nov 23, 2004	66.50	66.61	65.34	66.10	523,800	+0.39(+0.59%)
Nov 22, 2004	64.47	65.76	64.03	65.71	489,500	+1.24(+1.92%)
Nov 19, 2004	66.70	66.76	64.34	64.47	661,300	-2.18(-3.27%)
Nov 18, 2004	67.46	67.49	66.16	66.65	428,400	-0.67(-1.00%)
Nov 17, 2004	66.30	67.32	66.30	67.32	599,300	+1.20(+1.81%)
Nov 16, 2004	66.79	66.79	65.74	66.12	375,400	-0.67(-1.00%)
Nov 15, 2004	67.10	67.31	66.30	66.79	522,400	-0.36(-0.54%)
Nov 12, 2004	65.88	67.15	65.41	67.15	597,700	+1.27(+1.93%)
Nov 11, 2004	64.91	65.88	64.51	65.88	457,700	+0.97(+1.49%)
Nov 10, 2004	64.15	64.99	63.48	64.91	690,300	+0.69(+1.07%)
Nov 09, 2004	63.50	64.50	63.17	64.22	383,800	+0.67(+1.05%)
Nov 08, 2004	64.60	64.79	63.15	63.55	814,200	-2.03(-3.10%)
Nov 05, 2004	65.60	65.70	64.96	65.58	860,400	+0.86(+1.33%)
Nov 04, 2004	63.00	64.79	62.40	64.72	505,200	+1.59(+2.52%)
Nov 03, 2004	63.92	64.38	62.46	63.13	912,500	-0.01(-0.02%)
Nov 02, 2004	61.75	63.38	61.36	63.14	1,041,500	+0.68(+1.09%)
Nov 01, 2004	63.92	63.93	62.10	62.46	842,300	-1.25(-1.96%)
Oct 29, 2004	63.00	63.85	62.35	63.71	815,600	+0.51(+0.81%)
Oct 28, 2004	62.55	63.54	62.07	63.20	831,500	+0.50(+0.80%)
Oct 27, 2004	60.78	63.31	60.40	62.70	884,500	+2.05(+3.38%)
Oct 26, 2004	60.35	60.70	59.80	60.65	1,229,100	+0.32(+0.53%)
Oct 25, 2004	60.75	60.96	59.64	60.33	1,088,300	-1.03(-1.68%)
Oct 22, 2004	60.18	61.36	58.85	61.36	2,067,200	+1.66(+2.78%)
Oct 21, 2004	55.00	59.70	55.00	59.70	2,470,700	+6.06(+11.30%)
Oct 20, 2004	53.90	54.11	53.30	53.64	811,300	-0.51(-0.94%)
Oct 19, 2004	53.20	54.60	53.20	54.15	996,700	+1.05(+1.98%)
Oct 18, 2004	53.09	53.30	52.68	53.10	388,200	-0.06(-0.11%)
Oct 15, 2004	52.74	53.19	52.48	53.16	480,100	+0.43(+0.82%)
Oct 14, 2004	53.33	53.33	52.57	52.73	638,000	-0.35(-0.66%)
Oct 13, 2004	53.60	53.84	53.00	53.08	315,800	-0.15(-0.28%)
Oct 12, 2004	53.25	53.59	52.99	53.23	890,400	-0.17(-0.32%)
Oct 11, 2004	53.50	53.61	53.00	53.40	675,800	+0.15(+0.28%)
Oct 08, 2004	54.20	54.52	53.07	53.25	345,900	-1.14(-2.10%)
Oct 07, 2004	54.82	54.82	54.18	54.39	673,500	-0.44(-0.80%)
Oct 06, 2004	54.00	54.84	53.51	54.83	439,500	+0.82(+1.52%)
Oct 05, 2004	54.35	55.51	53.90	54.01	520,800	-0.55(-1.01%)
Oct 04, 2004	54.88	55.14	54.35	54.56	967,300	+0.37(+0.68%)

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.