Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	91.81	92.09	91.67	91.91	2,339	+0.01(+0.01%)
Dec 30, 2004	91.96	92.01	91.81	91.90	4,185	+0.29(+0.32%)
Dec 29, 2004	91.59	91.65	91.38	91.61	7,017	-0.10(-0.11%)
Dec 28, 2004	91.58	91.80	91.52	91.70	4,678	+0.30(+0.33%)
Dec 27, 2004	91.87	91.87	91.31	91.40	8,864	-0.40(-0.43%)
Dec 23, 2004	91.83	92.04	91.72	91.80	7,756	-0.32(-0.35%)
Dec 22, 2004	92.20	92.25	91.94	92.13	3,324	+0.67(+0.74%)
Dec 21, 2004	90.63	91.49	90.61	91.45	5,909	+1.01(+1.11%)
Dec 20, 2004	90.81	91.01	90.31	90.45	4,308	-0.01(-0.01%)
Dec 17, 2004	90.65	90.73	90.32	90.45	1,723	-0.58(-0.64%)
Dec 16, 2004	90.97	91.16	90.79	91.04	3,447	-0.45(-0.50%)
Dec 15, 2004	91.01	91.49	91.01	91.49	6,032	+0.50(+0.55%)
Dec 14, 2004	90.94	90.99	90.69	90.99	6,278	+0.38(+0.42%)
Dec 13, 2004	90.11	90.75	90.06	90.61	10,710	+0.65(+0.72%)
Dec 10, 2004	89.67	89.96	89.50	89.96	10,833	+0.28(+0.32%)
Dec 09, 2004	89.27	89.67	88.91	89.67	2,954	+0.29(+0.33%)
Dec 08, 2004	89.31	89.50	89.13	89.38	4,678	+0.26(+0.29%)
Dec 07, 2004	90.08	90.09	89.07	89.12	4,062	-0.95(-1.06%)
Dec 06, 2004	90.00	90.23	89.49	90.07	11,818	+0.20(+0.23%)
Dec 03, 2004	89.99	90.36	89.68	89.87	15,389	-0.32(-0.35%)
Dec 02, 2004	90.24	90.62	90.16	90.19	7,017	-0.21(-0.23%)
Dec 01, 2004	89.35	90.40	89.34	90.40	10,095	+1.67(+1.88%)
Nov 30, 2004	88.37	88.86	88.33	88.73	5,170	-0.03(-0.04%)
Nov 29, 2004	89.35	89.35	88.54	88.76	3,077	-0.57(-0.64%)
Nov 26, 2004	89.24	89.33	89.24	89.33	3,816	+0.09(+0.10%)
Nov 24, 2004	89.11	89.25	89.03	89.24	7,386	+0.54(+0.61%)
Nov 23, 2004	88.75	88.79	88.37	88.70	14,527	+0.10(+0.11%)
Nov 22, 2004	88.17	88.83	88.17	88.60	4,062	+0.32(+0.36%)
Nov 19, 2004	89.31	89.31	88.26	88.28	20,313	-1.19(-1.33%)
Nov 18, 2004	89.96	89.96	89.47	89.47	21,544	-0.15(-0.16%)
Nov 17, 2004	89.96	90.34	89.48	89.62	6,278	+0.06(+0.06%)
Nov 16, 2004	90.04	90.04	89.56	89.56	5,786	-0.89(-0.98%)
Nov 15, 2004	90.33	90.58	90.24	90.45	10,218	+0.12(+0.13%)
Nov 12, 2004	89.67	90.53	89.42	90.32	9,233	+0.63(+0.71%)
Nov 11, 2004	89.15	89.79	89.11	89.69	4,185	+0.80(+0.90%)
Nov 10, 2004	88.78	89.17	88.70	88.89	9,356	+0.24(+0.27%)
Nov 09, 2004	88.88	89.02	88.59	88.64	4,185	-0.15(-0.17%)
Nov 08, 2004	89.00	89.00	88.72	88.80	8,002	-0.19(-0.21%)
Nov 05, 2004	89.19	89.35	88.73	88.98	7,879	-0.10(-0.11%)
Nov 04, 2004	87.47	89.08	87.47	89.08	15,142	+1.37(+1.57%)
Nov 03, 2004	88.05	88.05	87.60	87.71	12,434	+0.71(+0.82%)
Nov 02, 2004	86.51	87.41	86.51	86.99	8,864	+0.43(+0.50%)
Nov 01, 2004	86.44	86.78	86.41	86.56	4,062	+0.18(+0.21%)
Oct 29, 2004	86.54	86.54	85.99	86.38	4,678	+0.28(+0.33%)
Oct 28, 2004	85.53	86.51	85.51	86.10	5,416	+0.37(+0.43%)
Oct 27, 2004	84.15	85.73	84.15	85.73	2,216	+1.54(+1.82%)
Oct 26, 2004	83.14	84.30	83.14	84.20	6,032	+1.04(+1.25%)
Oct 25, 2004	82.54	83.16	82.48	83.16	2,585	-0.37(-0.45%)
Oct 22, 2004	83.92	83.92	83.53	83.53	1,969	-0.36(-0.43%)
Oct 21, 2004	83.58	84.28	83.36	83.89	5,663	+0.42(+0.51%)
Oct 20, 2004	83.48	83.56	82.67	83.47	47,398	-0.97(-1.15%)
Oct 19, 2004	85.30	85.60	84.39	84.44	35,210	-0.82(-0.96%)
Oct 18, 2004	84.88	85.26	84.88	85.26	7,632	+0.10(+0.11%)
Oct 15, 2004	84.48	85.38	84.39	85.17	6,524	+1.07(+1.28%)
Oct 14, 2004	84.52	84.52	83.88	84.09	3,324	-1.03(-1.21%)
Oct 13, 2004	85.90	85.90	85.11	85.13	2,216	-0.78(-0.91%)
Oct 12, 2004	85.41	85.91	85.41	85.91	1,354	+0.06(+0.08%)
Oct 11, 2004	85.86	86.03	85.80	85.84	27,577	+0.15(+0.18%)
Oct 08, 2004	85.78	86.21	85.57	85.69	16,497	-0.37(-0.43%)
Oct 07, 2004	86.25	86.25	85.85	86.06	17,481	-0.01(-0.01%)
Oct 06, 2004	85.48	86.07	85.48	86.07	37,303	+0.58(+0.68%)
Oct 05, 2004	85.45	85.78	85.45	85.48	3,816	-0.24(-0.28%)
Oct 04, 2004	85.86	86.08	85.71	85.73	4,432	+0.28(+0.33%)

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.