Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	80.35	80.35	79.66	80.04	1,141,100	+0.69(+0.87%)
Jan 28, 2005	79.70	79.95	78.90	79.35	1,995,200	-0.55(-0.69%)
Jan 27, 2005	79.75	80.00	79.59	79.90	1,607,200	-0.10(-0.12%)
Jan 26, 2005	80.19	80.19	78.55	80.00	2,082,000	-0.19(-0.24%)
Jan 25, 2005	80.47	80.70	79.87	80.19	1,157,500	-0.26(-0.32%)
Jan 24, 2005	80.30	81.16	80.24	80.45	949,600	-0.56(-0.69%)
Jan 21, 2005	80.50	81.45	80.25	81.01	1,101,800	+0.35(+0.43%)
Jan 20, 2005	80.50	80.93	80.13	80.66	875,600	-0.59(-0.73%)
Jan 19, 2005	81.95	82.25	81.03	81.25	793,100	-1.16(-1.41%)
Jan 18, 2005	80.40	82.41	80.37	82.41	1,049,300	+1.41(+1.74%)
Jan 14, 2005	81.75	81.75	80.72	81.00	1,048,500	-0.55(-0.67%)
Jan 13, 2005	81.72	81.97	81.35	81.55	707,200	-0.22(-0.27%)
Jan 12, 2005	81.45	81.93	80.96	81.77	838,700	+0.10(+0.12%)
Jan 11, 2005	81.75	81.98	81.40	81.67	695,900	-0.04(-0.05%)
Jan 10, 2005	81.40	81.90	81.22	81.71	737,800	+0.06(+0.07%)
Jan 07, 2005	81.80	82.06	81.23	81.65	1,241,700	+0.45(+0.55%)
Jan 06, 2005	80.40	81.44	80.40	81.20	1,280,000	+0.90(+1.12%)
Jan 05, 2005	80.50	80.94	80.30	80.30	1,127,500	-0.50(-0.62%)
Jan 04, 2005	81.00	81.15	80.48	80.80	1,186,200	-0.40(-0.49%)
Jan 03, 2005	81.71	81.95	80.80	81.20	1,256,700	-0.50(-0.61%)
Dec 31, 2004	81.40	82.08	81.40	81.70	689,100	+0.05(+0.06%)
Dec 30, 2004	81.28	81.85	81.17	81.65	479,800	+0.37(+0.46%)
Dec 29, 2004	81.10	81.35	80.84	81.28	611,600	+0.39(+0.48%)
Dec 28, 2004	80.72	81.22	80.72	80.89	752,700	+0.17(+0.21%)
Dec 27, 2004	80.58	81.00	80.49	80.72	692,800	+0.03(+0.04%)
Dec 23, 2004	81.27	81.28	80.31	80.69	1,305,700	-0.58(-0.71%)
Dec 22, 2004	79.90	81.27	79.90	81.27	1,710,200	+1.27(+1.59%)
Dec 21, 2004	78.95	80.34	78.95	80.00	1,676,800	+1.01(+1.28%)
Dec 20, 2004	79.46	79.62	78.84	78.99	1,651,100	-0.27(-0.34%)
Dec 17, 2004	79.05	80.01	79.05	79.26	2,693,800	-0.41(-0.51%)
Dec 16, 2004	79.80	80.00	79.34	79.67	1,971,400	+0.07(+0.09%)
Dec 15, 2004	81.02	81.15	79.60	79.60	1,831,100	-1.68(-2.07%)
Dec 14, 2004	80.51	81.28	80.49	81.28	1,296,000	+0.72(+0.89%)
Dec 13, 2004	81.30	81.36	80.34	80.56	1,253,500	-0.34(-0.42%)
Dec 10, 2004	83.23	83.23	80.44	80.90	1,363,100	-1.00(-1.22%)
Dec 09, 2004	81.22	82.03	80.66	81.90	1,243,900	+0.51(+0.63%)
Dec 08, 2004	82.05	82.27	81.10	81.39	1,302,200	-0.46(-0.56%)
Dec 07, 2004	81.90	82.49	81.80	81.85	857,500	-0.12(-0.15%)
Dec 06, 2004	81.60	82.22	81.40	81.97	1,131,800	+0.32(+0.39%)
Dec 03, 2004	81.38	82.10	81.00	81.65	1,154,300	+0.27(+0.33%)
Dec 02, 2004	82.82	82.82	81.34	81.38	957,300	-1.69(-2.03%)
Dec 01, 2004	82.74	83.23	82.60	83.07	897,600	+0.58(+0.70%)
Nov 30, 2004	82.55	82.83	82.17	82.49	1,355,800	-0.28(-0.34%)
Nov 29, 2004	82.93	83.00	81.92	82.77	960,600	+0.14(+0.17%)
Nov 26, 2004	82.64	83.03	82.53	82.63	269,200	+0.19(+0.23%)
Nov 24, 2004	82.40	83.01	82.28	82.44	827,600	+0.29(+0.35%)
Nov 23, 2004	82.72	82.73	81.65	82.15	1,096,600	-0.35(-0.42%)
Nov 22, 2004	80.00	82.55	79.97	82.50	2,328,100	+2.72(+3.41%)
Nov 19, 2004	80.65	80.75	79.70	79.78	1,388,900	-0.87(-1.08%)
Nov 18, 2004	81.35	81.35	80.21	80.65	1,553,200	-0.45(-0.55%)
Nov 17, 2004	82.21	82.72	81.00	81.10	1,448,400	-1.14(-1.39%)
Nov 16, 2004	83.15	83.35	82.24	82.24	908,500	-0.84(-1.01%)
Nov 15, 2004	83.30	83.39	82.60	83.08	732,200	-0.06(-0.07%)
Nov 12, 2004	83.50	83.60	82.32	83.14	1,714,000	-0.43(-0.51%)
Nov 11, 2004	83.65	83.74	83.25	83.57	853,600	+0.24(+0.29%)
Nov 10, 2004	83.52	84.18	83.20	83.33	1,013,200	-0.62(-0.74%)
Nov 09, 2004	84.26	84.42	83.77	83.95	750,300	-0.31(-0.37%)
Nov 08, 2004	84.40	84.54	84.06	84.26	654,100	-0.60(-0.71%)
Nov 05, 2004	84.55	85.11	84.42	84.86	1,183,800	+0.42(+0.50%)
Nov 04, 2004	83.54	84.48	83.54	84.44	967,400	+1.19(+1.43%)
Nov 03, 2004	83.25	83.79	82.85	83.25	838,700	+0.86(+1.04%)
Nov 02, 2004	82.25	83.41	82.19	82.39	523,600	+0.01(+0.01%)

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.