Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	91.79	92.07	91.65	91.89	2,339	+0.01(+0.01%)
Dec 30, 2004	91.95	92.00	91.79	91.88	4,186	+0.29(+0.32%)
Dec 29, 2004	91.57	91.63	91.36	91.59	7,018	-0.10(-0.11%)
Dec 28, 2004	91.56	91.78	91.50	91.69	4,679	+0.30(+0.33%)
Dec 27, 2004	91.85	91.85	91.29	91.39	8,865	-0.40(-0.43%)
Dec 23, 2004	91.81	92.02	91.70	91.78	7,757	-0.32(-0.35%)
Dec 22, 2004	92.18	92.23	91.92	92.11	3,324	+0.67(+0.74%)
Dec 21, 2004	90.61	91.47	90.59	91.44	5,910	+1.01(+1.11%)
Dec 20, 2004	90.79	91.00	90.29	90.43	4,309	-0.01(-0.01%)
Dec 17, 2004	90.63	90.71	90.31	90.44	1,723	-0.58(-0.64%)
Dec 16, 2004	90.96	91.14	90.78	91.02	3,447	-0.45(-0.50%)
Dec 15, 2004	90.99	91.48	90.99	91.48	6,033	+0.50(+0.55%)
Dec 14, 2004	90.92	90.97	90.67	90.97	6,279	+0.38(+0.42%)
Dec 13, 2004	90.09	90.74	90.05	90.59	10,712	+0.65(+0.72%)
Dec 10, 2004	89.66	89.94	89.48	89.94	10,836	+0.28(+0.32%)
Dec 09, 2004	89.25	89.66	88.89	89.66	2,955	+0.29(+0.33%)
Dec 08, 2004	89.29	89.48	89.11	89.36	4,679	+0.26(+0.29%)
Dec 07, 2004	90.06	90.07	89.06	89.10	4,063	-0.95(-1.06%)
Dec 06, 2004	89.98	90.22	89.47	90.05	11,821	+0.20(+0.23%)
Dec 03, 2004	89.97	90.35	89.66	89.85	15,392	-0.32(-0.35%)
Dec 02, 2004	90.22	90.61	90.14	90.17	7,018	-0.21(-0.23%)
Dec 01, 2004	89.33	90.38	89.32	90.38	10,097	+1.66(+1.88%)
Nov 30, 2004	88.36	88.84	88.32	88.71	5,171	-0.03(-0.04%)
Nov 29, 2004	89.33	89.33	88.53	88.75	3,078	-0.57(-0.64%)
Nov 26, 2004	89.22	89.32	89.22	89.32	3,817	+0.09(+0.10%)
Nov 24, 2004	89.09	89.23	89.02	89.23	7,388	+0.54(+0.61%)
Nov 23, 2004	88.73	88.77	88.35	88.68	14,530	+0.10(+0.11%)
Nov 22, 2004	88.15	88.81	88.15	88.58	4,063	+0.32(+0.36%)
Nov 19, 2004	89.29	89.29	88.24	88.27	20,317	-1.19(-1.33%)
Nov 18, 2004	89.94	89.94	89.45	89.45	21,548	-0.15(-0.16%)
Nov 17, 2004	89.94	90.32	89.46	89.60	6,279	+0.06(+0.06%)
Nov 16, 2004	90.02	90.02	89.54	89.54	5,787	-0.89(-0.98%)
Nov 15, 2004	90.31	90.56	90.22	90.43	10,220	+0.12(+0.13%)
Nov 12, 2004	89.66	90.51	89.40	90.31	9,235	+0.63(+0.71%)
Nov 11, 2004	89.13	89.77	89.10	89.67	4,186	+0.80(+0.90%)
Nov 10, 2004	88.76	89.15	88.68	88.87	9,358	+0.24(+0.27%)
Nov 09, 2004	88.86	89.00	88.57	88.63	4,186	-0.15(-0.17%)
Nov 08, 2004	88.98	88.98	88.71	88.78	8,003	-0.19(-0.21%)
Nov 05, 2004	89.17	89.33	88.71	88.97	7,880	-0.10(-0.11%)
Nov 04, 2004	87.46	89.06	87.46	89.06	15,145	+1.37(+1.57%)
Nov 03, 2004	88.03	88.03	87.59	87.69	12,436	+0.71(+0.82%)
Nov 02, 2004	86.49	87.39	86.49	86.98	8,865	+0.43(+0.50%)
Nov 01, 2004	86.42	86.77	86.39	86.55	4,063	+0.18(+0.21%)
Oct 29, 2004	86.52	86.52	85.98	86.37	4,679	+0.28(+0.33%)
Oct 28, 2004	85.51	86.49	85.49	86.08	5,418	+0.37(+0.43%)
Oct 27, 2004	84.13	85.72	84.13	85.72	2,216	+1.53(+1.82%)
Oct 26, 2004	83.13	84.29	83.13	84.18	6,033	+1.04(+1.25%)
Oct 25, 2004	82.53	83.14	82.46	83.14	2,585	-0.37(-0.45%)
Oct 22, 2004	83.91	83.91	83.52	83.52	1,970	-0.36(-0.43%)
Oct 21, 2004	83.57	84.26	83.35	83.87	5,664	+0.42(+0.51%)
Oct 20, 2004	83.47	83.54	82.66	83.45	47,407	-0.97(-1.15%)
Oct 19, 2004	85.28	85.59	84.38	84.43	35,217	-0.82(-0.96%)
Oct 18, 2004	84.87	85.25	84.87	85.25	7,634	+0.10(+0.11%)
Oct 15, 2004	84.46	85.36	84.38	85.15	6,526	+1.07(+1.28%)
Oct 14, 2004	84.51	84.51	83.87	84.08	3,324	-1.03(-1.21%)
Oct 13, 2004	85.88	85.88	85.09	85.11	2,216	-0.78(-0.91%)
Oct 12, 2004	85.39	85.89	85.39	85.89	1,354	+0.06(+0.08%)
Oct 11, 2004	85.84	86.01	85.78	85.82	27,582	+0.15(+0.18%)
Oct 08, 2004	85.76	86.19	85.56	85.67	16,500	-0.37(-0.43%)
Oct 07, 2004	86.24	86.24	85.83	86.04	17,485	-0.01(-0.01%)
Oct 06, 2004	85.47	86.05	85.47	86.05	37,310	+0.58(+0.68%)
Oct 05, 2004	85.43	85.76	85.43	85.47	3,817	-0.24(-0.28%)
Oct 04, 2004	85.84	86.07	85.69	85.71	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.