Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	71.01	71.46	70.88	71.41	863,600	+0.54(+0.76%)
Jan 28, 2005	70.98	71.58	70.21	70.87	1,263,000	+0.01(+0.01%)
Jan 27, 2005	69.70	70.86	69.70	70.86	963,200	+1.45(+2.09%)
Jan 26, 2005	69.20	69.90	68.87	69.41	479,300	+0.56(+0.81%)
Jan 25, 2005	68.87	69.46	68.58	68.85	599,900	+0.38(+0.55%)
Jan 24, 2005	69.65	70.00	68.35	68.47	729,500	-1.13(-1.62%)
Jan 21, 2005	68.70	69.99	68.70	69.60	810,000	-0.07(-0.10%)
Jan 20, 2005	70.02	70.65	69.53	69.67	622,100	-0.48(-0.68%)
Jan 19, 2005	70.92	71.00	69.95	70.15	582,000	-0.77(-1.09%)
Jan 18, 2005	70.30	71.23	70.07	70.92	691,800	+0.81(+1.16%)
Jan 14, 2005	69.95	70.50	69.77	70.11	519,400	+0.23(+0.33%)
Jan 13, 2005	70.13	70.67	69.76	69.88	901,200	-0.45(-0.64%)
Jan 12, 2005	69.35	70.38	69.31	70.33	944,000	+1.33(+1.93%)
Jan 11, 2005	68.94	69.23	68.55	69.00	681,500	+0.05(+0.07%)
Jan 10, 2005	69.26	69.58	68.39	68.95	758,000	-0.06(-0.09%)
Jan 07, 2005	69.29	69.60	69.00	69.01	796,500	-0.27(-0.39%)
Jan 06, 2005	69.10	69.77	69.05	69.28	1,057,300	+0.31(+0.45%)
Jan 05, 2005	68.00	69.60	67.81	68.97	1,586,300	+0.91(+1.34%)
Jan 04, 2005	71.53	71.53	67.62	68.06	3,093,100	-3.47(-4.85%)
Jan 03, 2005	73.35	73.59	70.55	71.53	1,859,400	-1.71(-2.33%)
Dec 31, 2004	73.55	73.77	73.14	73.24	480,500	-0.11(-0.15%)
Dec 30, 2004	73.91	74.10	73.17	73.35	1,001,900	-0.56(-0.76%)
Dec 29, 2004	75.19	75.19	73.54	73.91	1,038,100	-1.28(-1.70%)
Dec 28, 2004	75.10	75.30	74.90	75.19	716,800	+0.69(+0.93%)
Dec 27, 2004	76.20	76.40	74.50	74.50	710,000	-1.40(-1.84%)
Dec 23, 2004	76.88	77.01	75.86	75.90	527,000	-0.97(-1.26%)
Dec 22, 2004	77.00	77.26	76.07	76.87	870,300	+1.37(+1.81%)
Dec 21, 2004	75.40	75.60	74.93	75.50	798,800	+0.10(+0.13%)
Dec 20, 2004	75.40	76.29	75.34	75.40	759,700	-0.43(-0.57%)
Dec 17, 2004	74.41	75.89	74.41	75.83	1,650,000	+1.12(+1.50%)
Dec 16, 2004	74.50	75.17	74.22	74.71	800,600	+0.21(+0.28%)
Dec 15, 2004	74.90	75.17	74.34	74.50	631,700	-0.50(-0.67%)
Dec 14, 2004	74.60	75.13	74.54	75.00	601,700	+0.15(+0.20%)
Dec 13, 2004	74.40	75.31	74.20	74.85	619,900	+0.94(+1.27%)
Dec 10, 2004	73.57	74.18	73.05	73.91	544,400	+0.34(+0.46%)
Dec 09, 2004	73.70	73.73	72.90	73.57	874,500	-0.15(-0.20%)
Dec 08, 2004	74.35	74.35	73.00	73.72	1,494,600	-0.63(-0.85%)
Dec 07, 2004	75.19	75.56	74.02	74.35	1,496,300	-0.84(-1.12%)
Dec 06, 2004	74.90	75.19	74.21	75.19	919,900	+0.57(+0.76%)
Dec 03, 2004	74.59	74.99	74.32	74.62	1,062,800	+0.10(+0.13%)
Dec 02, 2004	74.10	75.07	74.10	74.52	1,112,400	-0.07(-0.09%)
Dec 01, 2004	74.50	74.65	74.35	74.59	2,255,500	+0.17(+0.23%)
Nov 30, 2004	73.75	75.28	73.59	74.42	11,706,600	+1.46(+2.00%)
Nov 29, 2004	72.30	73.36	72.25	72.96	906,800	+1.05(+1.46%)
Nov 26, 2004	72.00	72.35	71.83	71.91	337,500	+0.16(+0.22%)
Nov 24, 2004	70.80	71.76	70.80	71.75	755,500	+1.20(+1.70%)
Nov 23, 2004	69.50	70.55	69.21	70.55	806,400	+0.95(+1.36%)
Nov 22, 2004	69.79	69.82	69.35	69.60	899,500	+0.06(+0.09%)
Nov 19, 2004	70.99	71.01	68.90	69.54	776,100	-1.45(-2.04%)
Nov 18, 2004	70.77	71.38	70.60	70.99	564,300	+0.39(+0.55%)
Nov 17, 2004	69.90	70.87	69.65	70.60	694,200	+0.50(+0.71%)
Nov 16, 2004	70.90	70.99	70.03	70.10	749,900	-1.26(-1.77%)
Nov 15, 2004	71.00	71.70	70.60	71.36	1,017,200	-0.75(-1.04%)
Nov 12, 2004	70.45	73.12	70.01	72.11	1,757,100	+1.85(+2.63%)
Nov 11, 2004	70.74	70.74	69.27	70.26	1,688,200	+2.10(+3.08%)
Nov 10, 2004	68.66	69.25	67.89	68.16	975,800	-0.49(-0.71%)
Nov 09, 2004	69.25	69.89	68.61	68.65	756,200	-0.35(-0.51%)
Nov 08, 2004	68.90	69.41	68.78	69.00	530,700	+0.14(+0.20%)
Nov 05, 2004	69.25	69.90	68.51	68.86	573,700	+0.49(+0.72%)
Nov 04, 2004	68.09	68.37	67.56	68.37	774,400	+0.90(+1.33%)
Nov 03, 2004	67.50	68.84	67.01	67.47	1,351,600	+1.32(+2.00%)
Nov 02, 2004	67.00	67.83	65.78	66.15	1,003,600	-0.55(-0.82%)

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.