Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	88.09	88.58	88.05	88.45	5,187	-0.03(-0.04%)
Nov 29, 2004	89.06	89.06	88.26	88.48	3,087	-0.57(-0.64%)
Nov 26, 2004	88.95	89.05	88.95	89.05	3,828	+0.09(+0.10%)
Nov 24, 2004	88.82	88.96	88.75	88.96	7,410	+0.54(+0.61%)
Nov 23, 2004	88.46	88.50	88.08	88.41	14,574	+0.10(+0.11%)
Nov 22, 2004	87.89	88.54	87.89	88.32	4,075	+0.32(+0.36%)
Nov 19, 2004	89.02	89.02	87.98	88.00	20,379	-1.18(-1.33%)
Nov 18, 2004	89.67	89.67	89.18	89.18	21,614	-0.15(-0.16%)
Nov 17, 2004	89.67	90.05	89.19	89.33	6,299	+0.06(+0.06%)
Nov 16, 2004	89.75	89.75	89.27	89.27	5,804	-0.88(-0.98%)
Nov 15, 2004	90.04	90.28	89.95	90.15	10,251	+0.12(+0.13%)
Nov 12, 2004	89.39	90.24	89.13	90.03	9,263	+0.63(+0.71%)
Nov 11, 2004	88.86	89.50	88.83	89.40	4,199	+0.80(+0.90%)
Nov 10, 2004	88.49	88.88	88.41	88.60	9,386	+0.24(+0.27%)
Nov 09, 2004	88.59	88.73	88.30	88.36	4,199	-0.15(-0.17%)
Nov 08, 2004	88.71	88.71	88.44	88.51	8,028	-0.19(-0.21%)
Nov 05, 2004	88.90	89.06	88.45	88.70	7,904	-0.10(-0.11%)
Nov 04, 2004	87.19	88.79	87.19	88.79	15,191	+1.37(+1.57%)
Nov 03, 2004	87.77	87.77	87.32	87.43	12,474	+0.71(+0.82%)
Nov 02, 2004	86.23	87.13	86.23	86.71	8,892	+0.43(+0.50%)
Nov 01, 2004	86.16	86.50	86.13	86.28	4,075	+0.18(+0.21%)
Oct 29, 2004	86.26	86.26	85.72	86.11	4,693	+0.28(+0.33%)
Oct 28, 2004	85.26	86.23	85.23	85.82	5,434	+0.36(+0.43%)
Oct 27, 2004	83.88	85.46	83.88	85.46	2,223	+1.53(+1.82%)
Oct 26, 2004	82.88	84.03	82.88	83.93	6,052	+1.04(+1.25%)
Oct 25, 2004	82.28	82.89	82.21	82.89	2,593	-0.37(-0.45%)
Oct 22, 2004	83.65	83.65	83.26	83.26	1,976	-0.36(-0.43%)
Oct 21, 2004	83.31	84.01	83.09	83.62	5,681	+0.42(+0.51%)
Oct 20, 2004	83.22	83.29	82.41	83.20	47,551	-0.97(-1.15%)
Oct 19, 2004	85.02	85.33	84.12	84.17	35,323	-0.82(-0.96%)
Oct 18, 2004	84.61	84.99	84.61	84.99	7,657	+0.10(+0.11%)
Oct 15, 2004	84.20	85.10	84.12	84.89	6,546	+1.07(+1.28%)
Oct 14, 2004	84.25	84.25	83.61	83.82	3,334	-1.03(-1.21%)
Oct 13, 2004	85.62	85.62	84.83	84.85	2,223	-0.78(-0.91%)
Oct 12, 2004	85.13	85.63	85.13	85.63	1,358	+0.06(+0.08%)
Oct 11, 2004	85.58	85.75	85.52	85.56	27,666	+0.15(+0.18%)
Oct 08, 2004	85.50	85.93	85.30	85.41	16,550	-0.37(-0.43%)
Oct 07, 2004	85.98	85.98	85.57	85.78	17,538	-0.01(-0.01%)
Oct 06, 2004	85.21	85.79	85.21	85.79	37,423	+0.58(+0.68%)
Oct 05, 2004	85.17	85.50	85.17	85.21	3,828	-0.24(-0.28%)
Oct 04, 2004	85.58	85.81	85.43	85.45	4,446	+0.28(+0.33%)
Oct 01, 2004	84.20	85.17	84.20	85.17	9,633	+1.21(+1.44%)
Sep 30, 2004	84.08	84.11	83.57	83.96	11,609	-0.17(-0.20%)
Sep 29, 2004	83.96	84.13	83.60	84.13	3,211	+0.26(+0.31%)
Sep 28, 2004	83.39	83.87	83.19	83.87	4,322	+0.66(+0.79%)
Sep 27, 2004	83.26	83.58	83.22	83.22	9,263	-0.72(-0.86%)
Sep 24, 2004	83.39	83.94	83.31	83.94	6,793	+0.15(+0.17%)
Sep 23, 2004	84.28	84.44	83.79	83.79	17,414	-0.77(-0.91%)
Sep 22, 2004	85.54	85.54	84.56	84.56	16,673	-1.71(-1.98%)
Sep 21, 2004	85.74	86.27	85.58	86.27	2,099	+0.74(+0.87%)
Sep 20, 2004	85.94	85.94	85.39	85.52	6,052	-0.84(-0.97%)
Sep 17, 2004	86.71	86.71	86.32	86.37	3,334	-0.09(-0.10%)
Sep 16, 2004	86.19	86.53	86.19	86.45	1,852	+0.71(+0.83%)
Sep 15, 2004	86.26	86.26	85.74	85.74	3,952	-0.52(-0.60%)
Sep 14, 2004	86.20	86.43	86.04	86.26	6,916	+0.06(+0.08%)
Sep 13, 2004	86.29	86.44	86.15	86.20	4,075	+0.02(+0.03%)
Sep 10, 2004	85.90	86.22	85.77	86.17	1,235	+0.43(+0.50%)
Sep 09, 2004	86.07	86.10	85.49	85.74	2,470	-0.04(-0.05%)
Sep 08, 2004	86.45	86.47	85.78	85.78	7,163	-0.66(-0.76%)
Sep 07, 2004	85.98	86.71	85.98	86.44	6,299	+0.97(+1.14%)
Sep 03, 2004	85.51	85.73	85.47	85.47	3,828	-0.04(-0.05%)
Sep 02, 2004	84.84	85.52	84.58	85.51	5,928	+0.73(+0.86%)

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.