Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	88.37	88.86	88.33	88.73	5,170	-0.03(-0.04%)
Nov 29, 2004	89.35	89.35	88.54	88.76	3,077	-0.57(-0.64%)
Nov 26, 2004	89.24	89.33	89.24	89.33	3,816	+0.09(+0.10%)
Nov 24, 2004	89.11	89.25	89.03	89.24	7,386	+0.54(+0.61%)
Nov 23, 2004	88.75	88.79	88.37	88.70	14,527	+0.10(+0.11%)
Nov 22, 2004	88.17	88.83	88.17	88.60	4,062	+0.32(+0.36%)
Nov 19, 2004	89.31	89.31	88.26	88.28	20,313	-1.19(-1.33%)
Nov 18, 2004	89.96	89.96	89.47	89.47	21,544	-0.15(-0.16%)
Nov 17, 2004	89.96	90.34	89.48	89.62	6,278	+0.06(+0.06%)
Nov 16, 2004	90.04	90.04	89.56	89.56	5,786	-0.89(-0.98%)
Nov 15, 2004	90.33	90.58	90.24	90.45	10,218	+0.12(+0.13%)
Nov 12, 2004	89.67	90.53	89.42	90.32	9,233	+0.63(+0.71%)
Nov 11, 2004	89.15	89.79	89.11	89.69	4,185	+0.80(+0.90%)
Nov 10, 2004	88.78	89.17	88.70	88.89	9,356	+0.24(+0.27%)
Nov 09, 2004	88.88	89.02	88.59	88.64	4,185	-0.15(-0.17%)
Nov 08, 2004	89.00	89.00	88.72	88.80	8,002	-0.19(-0.21%)
Nov 05, 2004	89.19	89.35	88.73	88.98	7,879	-0.10(-0.11%)
Nov 04, 2004	87.47	89.08	87.47	89.08	15,142	+1.37(+1.57%)
Nov 03, 2004	88.05	88.05	87.60	87.71	12,434	+0.71(+0.82%)
Nov 02, 2004	86.51	87.41	86.51	86.99	8,864	+0.43(+0.50%)
Nov 01, 2004	86.44	86.78	86.41	86.56	4,062	+0.18(+0.21%)
Oct 29, 2004	86.54	86.54	85.99	86.38	4,678	+0.28(+0.33%)
Oct 28, 2004	85.53	86.51	85.51	86.10	5,416	+0.37(+0.43%)
Oct 27, 2004	84.15	85.73	84.15	85.73	2,216	+1.54(+1.82%)
Oct 26, 2004	83.14	84.30	83.14	84.20	6,032	+1.04(+1.25%)
Oct 25, 2004	82.54	83.16	82.48	83.16	2,585	-0.37(-0.45%)
Oct 22, 2004	83.92	83.92	83.53	83.53	1,969	-0.36(-0.43%)
Oct 21, 2004	83.58	84.28	83.36	83.89	5,663	+0.42(+0.51%)
Oct 20, 2004	83.48	83.56	82.67	83.47	47,398	-0.97(-1.15%)
Oct 19, 2004	85.30	85.60	84.39	84.44	35,210	-0.82(-0.96%)
Oct 18, 2004	84.88	85.26	84.88	85.26	7,632	+0.10(+0.11%)
Oct 15, 2004	84.48	85.38	84.39	85.17	6,524	+1.07(+1.28%)
Oct 14, 2004	84.52	84.52	83.88	84.09	3,324	-1.03(-1.21%)
Oct 13, 2004	85.90	85.90	85.11	85.13	2,216	-0.78(-0.91%)
Oct 12, 2004	85.41	85.91	85.41	85.91	1,354	+0.06(+0.08%)
Oct 11, 2004	85.86	86.03	85.80	85.84	27,577	+0.15(+0.18%)
Oct 08, 2004	85.78	86.21	85.57	85.69	16,497	-0.37(-0.43%)
Oct 07, 2004	86.25	86.25	85.85	86.06	17,481	-0.01(-0.01%)
Oct 06, 2004	85.48	86.07	85.48	86.07	37,303	+0.58(+0.68%)
Oct 05, 2004	85.45	85.78	85.45	85.48	3,816	-0.24(-0.28%)
Oct 04, 2004	85.86	86.08	85.71	85.73	4,432	+0.28(+0.33%)
Oct 01, 2004	84.48	85.44	84.48	85.44	9,602	+1.21(+1.44%)
Sep 30, 2004	84.35	84.38	83.84	84.23	11,572	-0.17(-0.20%)
Sep 29, 2004	84.23	84.40	83.87	84.40	3,200	+0.26(+0.31%)
Sep 28, 2004	83.66	84.14	83.46	84.14	4,308	+0.66(+0.79%)
Sep 27, 2004	83.53	83.85	83.48	83.48	9,233	-0.72(-0.86%)
Sep 24, 2004	83.66	84.21	83.58	84.21	6,771	+0.15(+0.17%)
Sep 23, 2004	84.56	84.71	84.06	84.06	17,358	-0.77(-0.91%)
Sep 22, 2004	85.82	85.82	84.83	84.83	16,620	-1.71(-1.98%)
Sep 21, 2004	86.02	86.55	85.86	86.55	2,092	+0.75(+0.87%)
Sep 20, 2004	86.22	86.22	85.66	85.80	6,032	-0.84(-0.97%)
Sep 17, 2004	86.99	86.99	86.60	86.64	3,324	-0.09(-0.10%)
Sep 16, 2004	86.47	86.81	86.47	86.73	1,846	+0.71(+0.83%)
Sep 15, 2004	86.54	86.54	86.02	86.02	3,939	-0.52(-0.60%)
Sep 14, 2004	86.47	86.71	86.32	86.54	6,894	+0.06(+0.08%)
Sep 13, 2004	86.57	86.72	86.42	86.47	4,062	+0.02(+0.03%)
Sep 10, 2004	86.18	86.50	86.05	86.45	1,231	+0.43(+0.50%)
Sep 09, 2004	86.34	86.38	85.77	86.02	2,462	-0.04(-0.05%)
Sep 08, 2004	86.73	86.75	86.06	86.06	7,140	-0.66(-0.76%)
Sep 07, 2004	86.25	86.99	86.25	86.72	6,278	+0.97(+1.14%)
Sep 03, 2004	85.78	86.01	85.74	85.74	3,816	-0.04(-0.05%)
Sep 02, 2004	85.12	85.79	84.85	85.78	5,909	+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.