Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	88.37	88.65	88.30	88.55	1,056,400	+0.22(+0.25%)
Dec 30, 2004	87.80	88.45	87.74	88.33	626,400	+0.59(+0.67%)
Dec 29, 2004	87.87	88.00	87.57	87.74	567,500	-0.09(-0.10%)
Dec 28, 2004	87.76	87.91	87.40	87.83	1,253,500	-0.07(-0.08%)
Dec 27, 2004	88.33	88.37	87.70	87.90	1,322,600	-0.69(-0.78%)
Dec 23, 2004	88.74	88.79	88.57	88.59	738,600	-0.29(-0.33%)
Dec 22, 2004	89.20	89.21	88.70	88.88	511,600	-0.30(-0.34%)
Dec 21, 2004	89.06	89.24	88.90	89.18	245,200	+0.27(+0.30%)
Dec 20, 2004	88.87	89.10	88.82	88.91	230,500	+0.16(+0.18%)
Dec 17, 2004	88.47	88.88	88.42	88.75	1,319,800	-0.12(-0.14%)
Dec 16, 2004	89.77	89.89	88.85	88.87	1,998,200	-1.33(-1.47%)
Dec 15, 2004	89.95	90.25	89.84	90.20	2,511,500	+0.81(+0.91%)
Dec 14, 2004	88.74	89.44	88.70	89.39	1,568,200	+0.35(+0.39%)
Dec 13, 2004	88.82	89.29	88.80	89.04	677,400	+0.19(+0.21%)
Dec 10, 2004	88.95	89.05	88.67	88.85	1,445,000	+0.22(+0.25%)
Dec 09, 2004	88.99	89.27	88.57	88.63	1,428,900	-0.59(-0.66%)
Dec 08, 2004	88.41	89.22	88.36	89.22	2,639,700	+1.37(+1.56%)
Dec 07, 2004	87.74	87.89	87.50	87.85	784,300	+0.11(+0.13%)
Dec 06, 2004	87.49	87.85	87.45	87.74	1,314,100	+0.30(+0.34%)
Dec 03, 2004	87.15	87.66	86.93	87.44	2,233,700	+1.34(+1.56%)
Dec 02, 2004	86.17	86.30	86.01	86.10	2,881,500	-0.35(-0.40%)
Dec 01, 2004	86.70	86.75	86.18	86.45	1,939,800	-0.49(-0.56%)
Nov 30, 2004	86.94	87.16	86.63	86.94	1,754,500	-0.37(-0.42%)
Nov 29, 2004	87.47	87.60	87.17	87.31	1,546,400	-0.94(-1.07%)
Nov 26, 2004	88.29	88.34	88.23	88.25	697,100	-0.58(-0.65%)
Nov 24, 2004	88.91	88.91	88.73	88.83	309,700	+0.00(+0.00%)
Nov 23, 2004	88.50	89.20	88.48	88.83	747,600	+0.11(+0.12%)
Nov 22, 2004	88.35	88.87	88.30	88.72	511,500	+0.46(+0.52%)
Nov 19, 2004	88.90	89.03	88.09	88.26	1,244,500	-0.71(-0.80%)
Nov 18, 2004	88.55	89.06	88.41	88.97	891,500	+0.27(+0.30%)
Nov 17, 2004	87.89	88.76	87.89	88.70	1,249,400	+0.75(+0.85%)
Nov 16, 2004	87.81	87.95	87.70	87.95	520,900	+0.00(+0.00%)
Nov 15, 2004	87.95	88.00	87.74	87.95	763,200	+0.08(+0.09%)
Nov 12, 2004	87.34	88.11	87.33	87.87	1,125,900	+0.94(+1.08%)
Nov 11, 2004	87.45	87.45	86.93	86.93	309,700	-0.19(-0.22%)
Nov 10, 2004	87.31	87.47	86.91	87.12	1,303,400	-0.33(-0.38%)
Nov 09, 2004	87.40	87.73	87.40	87.45	373,000	-0.05(-0.06%)
Nov 08, 2004	87.50	87.60	87.40	87.50	454,100	-0.31(-0.35%)
Nov 05, 2004	87.74	87.93	87.52	87.81	1,838,000	-0.97(-1.09%)
Nov 04, 2004	88.86	89.10	88.75	88.78	2,285,100	+0.09(+0.10%)
Nov 03, 2004	88.03	88.75	88.00	88.69	1,066,600	+0.04(+0.05%)
Nov 02, 2004	88.48	88.73	88.31	88.65	709,300	+0.13(+0.15%)
Nov 01, 2004	88.75	89.00	88.40	88.52	923,500	-0.92(-1.03%)
Oct 29, 2004	89.11	89.49	88.92	89.44	1,169,300	+0.41(+0.46%)
Oct 28, 2004	88.74	89.16	88.52	89.03	839,200	+0.29(+0.33%)
Oct 27, 2004	89.87	90.05	88.72	88.74	2,351,800	-0.88(-0.98%)
Oct 26, 2004	89.95	90.01	89.62	89.62	503,700	-0.27(-0.30%)
Oct 25, 2004	90.07	90.09	89.80	89.89	246,800	+0.07(+0.08%)
Oct 22, 2004	89.50	89.82	89.37	89.82	491,500	+0.21(+0.23%)
Oct 21, 2004	89.44	89.90	89.44	89.61	1,649,200	+0.06(+0.07%)
Oct 20, 2004	89.26	89.61	89.20	89.55	1,127,100	+0.61(+0.69%)
Oct 19, 2004	88.33	88.99	88.27	88.94	505,400	+0.23(+0.26%)
Oct 18, 2004	88.65	88.79	88.37	88.71	613,600	+0.04(+0.05%)
Oct 15, 2004	88.81	88.99	88.18	88.67	746,400	-0.31(-0.35%)
Oct 14, 2004	88.50	89.01	88.41	88.98	717,100	+0.42(+0.47%)
Oct 13, 2004	88.00	88.56	87.95	88.56	648,000	+0.32(+0.36%)
Oct 12, 2004	88.34	88.39	88.16	88.24	757,900	+0.20(+0.23%)
Oct 11, 2004	87.95	88.10	87.73	88.04	60,800	+0.09(+0.10%)
Oct 08, 2004	87.97	88.21	87.75	87.95	1,534,500	+1.15(+1.32%)
Oct 07, 2004	87.00	87.18	86.74	86.80	2,128,600	-0.38(-0.44%)
Oct 06, 2004	87.45	87.47	87.02	87.18	531,300	-0.40(-0.46%)
Oct 05, 2004	87.53	87.70	87.42	87.58	501,700	+0.00(+0.00%)
Oct 04, 2004	87.00	87.60	87.00	87.58	1,106,200	+0.13(+0.15%)

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.