Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	70.87	71.08	70.20	70.20	607,081	-0.67(-0.95%)
Dec 30, 2004	70.86	71.35	70.63	70.87	547,731	-0.03(-0.04%)
Dec 29, 2004	70.44	71.56	70.44	70.90	1,286,524	+0.16(+0.22%)
Dec 28, 2004	69.65	70.74	69.44	70.74	1,414,241	+1.10(+1.57%)
Dec 27, 2004	70.53	70.81	69.45	69.65	1,009,634	-0.58(-0.82%)
Dec 23, 2004	71.57	71.58	69.89	70.22	1,545,267	-1.52(-2.12%)
Dec 22, 2004	71.84	72.71	71.73	71.75	1,583,160	+0.53(+0.75%)
Dec 21, 2004	70.80	72.00	70.71	71.21	1,964,940	+0.63(+0.89%)
Dec 20, 2004	69.88	70.97	69.80	70.58	1,760,411	+0.96(+1.38%)
Dec 17, 2004	68.78	70.07	68.78	69.62	2,829,737	-0.21(-0.30%)
Dec 16, 2004	71.19	71.31	69.56	69.83	3,236,970	-1.58(-2.21%)
Dec 15, 2004	73.48	73.48	70.05	71.41	3,549,242	-2.44(-3.31%)
Dec 14, 2004	73.25	74.46	72.74	73.85	1,332,406	+0.25(+0.35%)
Dec 13, 2004	73.64	74.20	73.25	73.60	900,978	+0.18(+0.25%)
Dec 10, 2004	73.20	73.81	73.03	73.41	800,768	-0.49(-0.66%)
Dec 09, 2004	71.94	73.95	71.84	73.90	1,032,118	+1.52(+2.11%)
Dec 08, 2004	71.23	72.62	71.13	72.38	890,249	+0.97(+1.36%)
Dec 07, 2004	72.02	72.73	71.35	71.41	1,176,727	-0.82(-1.14%)
Dec 06, 2004	72.47	72.47	71.25	72.23	1,030,520	-0.25(-0.34%)
Dec 03, 2004	72.50	73.54	72.01	72.48	1,323,846	-0.57(-0.78%)
Dec 02, 2004	72.55	73.31	72.46	73.05	1,729,366	-0.07(-0.10%)
Dec 01, 2004	71.49	73.12	71.06	73.12	1,565,241	+1.62(+2.27%)
Nov 30, 2004	70.20	71.63	70.20	71.49	1,762,808	+0.97(+1.38%)
Nov 29, 2004	69.67	70.78	69.30	70.52	1,953,755	+0.82(+1.18%)
Nov 26, 2004	69.96	70.27	69.69	69.70	349,936	-0.13(-0.19%)
Nov 24, 2004	69.26	69.87	69.26	69.83	911,364	+1.17(+1.70%)
Nov 23, 2004	68.69	69.23	68.08	68.66	2,299,697	-0.06(-0.09%)
Nov 22, 2004	67.46	69.09	67.08	68.73	1,547,322	+1.27(+1.88%)
Nov 19, 2004	68.73	68.87	67.33	67.46	1,425,198	-1.28(-1.86%)
Nov 18, 2004	69.79	69.79	68.59	68.73	2,119,821	-1.05(-1.51%)
Nov 17, 2004	69.61	70.62	69.39	69.79	1,427,823	+0.39(+0.57%)
Nov 16, 2004	69.41	69.79	68.80	69.39	1,076,174	-0.34(-0.49%)
Nov 15, 2004	69.26	70.04	69.26	69.73	1,137,350	-0.14(-0.20%)
Nov 12, 2004	70.27	70.29	69.21	69.87	1,535,794	-0.92(-1.30%)
Nov 11, 2004	69.74	70.95	69.48	70.79	1,304,786	+1.75(+2.54%)
Nov 10, 2004	69.16	69.56	68.74	69.04	1,505,663	-0.11(-0.15%)
Nov 09, 2004	69.70	70.32	68.95	69.15	1,505,777	-0.55(-0.79%)
Nov 08, 2004	70.36	70.92	69.36	69.70	2,130,778	-1.86(-2.60%)
Nov 05, 2004	70.82	71.67	70.72	71.56	2,382,216	+1.60(+2.29%)
Nov 04, 2004	69.65	69.95	68.56	69.95	2,545,200	+1.73(+2.53%)
Nov 03, 2004	68.30	68.38	67.03	68.23	2,477,975	+1.55(+2.33%)
Nov 02, 2004	67.90	68.15	66.37	66.68	1,935,950	-0.19(-0.29%)
Nov 01, 2004	67.98	67.98	66.14	66.87	2,259,978	-1.11(-1.64%)
Oct 29, 2004	66.50	68.21	66.34	67.98	2,494,296	+1.35(+2.03%)
Oct 28, 2004	66.15	66.63	65.76	66.63	3,143,493	+0.09(+0.13%)
Oct 27, 2004	64.62	66.94	64.22	66.54	3,795,202	+3.40(+5.38%)
Oct 26, 2004	59.86	63.14	58.70	63.14	6,306,961	+3.65(+6.14%)
Oct 25, 2004	60.02	60.02	59.01	59.49	3,519,909	-0.98(-1.62%)
Oct 22, 2004	61.47	61.50	60.06	60.47	3,255,459	-1.00(-1.62%)
Oct 21, 2004	63.17	63.26	61.05	61.47	3,562,710	-0.74(-1.18%)
Oct 20, 2004	61.26	62.22	60.10	62.21	3,284,335	+0.95(+1.54%)
Oct 19, 2004	63.96	64.01	60.94	61.26	2,073,254	-1.86(-2.94%)
Oct 18, 2004	62.47	63.37	62.29	63.12	2,552,619	+0.64(+1.02%)
Oct 15, 2004	64.22	64.23	61.51	62.48	4,898,769	-1.90(-2.95%)
Oct 14, 2004	65.05	65.93	63.87	64.38	1,793,396	-0.87(-1.33%)
Oct 13, 2004	65.76	66.04	64.69	65.25	1,205,945	-0.31(-0.47%)
Oct 12, 2004	64.91	65.99	63.92	65.55	1,812,114	+0.19(+0.29%)
Oct 11, 2004	65.14	66.37	65.03	65.36	1,238,245	+0.34(+0.53%)
Oct 08, 2004	66.33	66.41	64.44	65.02	2,245,711	-1.31(-1.97%)
Oct 07, 2004	68.48	68.64	66.28	66.33	1,845,441	-2.10(-3.07%)
Oct 06, 2004	68.66	68.75	68.17	68.43	1,018,993	-0.13(-0.19%)
Oct 05, 2004	69.76	69.96	68.38	68.56	1,404,083	-1.04(-1.50%)
Oct 04, 2004	69.92	69.97	69.26	69.60	1,059,282	+0.55(+0.80%)

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.