Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	86.52	86.52	85.98	86.37	4,679	+0.28(+0.33%)
Oct 28, 2004	85.51	86.49	85.49	86.08	5,418	+0.37(+0.43%)
Oct 27, 2004	84.13	85.72	84.13	85.72	2,216	+1.53(+1.82%)
Oct 26, 2004	83.13	84.29	83.13	84.18	6,033	+1.04(+1.25%)
Oct 25, 2004	82.53	83.14	82.46	83.14	2,585	-0.37(-0.45%)
Oct 22, 2004	83.91	83.91	83.52	83.52	1,970	-0.36(-0.43%)
Oct 21, 2004	83.57	84.26	83.35	83.87	5,664	+0.42(+0.51%)
Oct 20, 2004	83.47	83.54	82.66	83.45	47,407	-0.97(-1.15%)
Oct 19, 2004	85.28	85.59	84.38	84.43	35,217	-0.82(-0.96%)
Oct 18, 2004	84.87	85.25	84.87	85.25	7,634	+0.10(+0.11%)
Oct 15, 2004	84.46	85.36	84.38	85.15	6,526	+1.07(+1.28%)
Oct 14, 2004	84.51	84.51	83.87	84.08	3,324	-1.03(-1.21%)
Oct 13, 2004	85.88	85.88	85.09	85.11	2,216	-0.78(-0.91%)
Oct 12, 2004	85.39	85.89	85.39	85.89	1,354	+0.06(+0.08%)
Oct 11, 2004	85.84	86.01	85.78	85.82	27,582	+0.15(+0.18%)
Oct 08, 2004	85.76	86.19	85.56	85.67	16,500	-0.37(-0.43%)
Oct 07, 2004	86.24	86.24	85.83	86.04	17,485	-0.01(-0.01%)
Oct 06, 2004	85.47	86.05	85.47	86.05	37,310	+0.58(+0.68%)
Oct 05, 2004	85.43	85.76	85.43	85.47	3,817	-0.24(-0.28%)
Oct 04, 2004	85.84	86.07	85.69	85.71	4,432	+0.28(+0.33%)
Oct 01, 2004	84.46	85.43	84.46	85.43	9,604	+1.21(+1.44%)
Sep 30, 2004	84.34	84.36	83.83	84.22	11,574	-0.17(-0.20%)
Sep 29, 2004	84.22	84.39	83.86	84.39	3,201	+0.26(+0.31%)
Sep 28, 2004	83.65	84.13	83.44	84.13	4,309	+0.66(+0.79%)
Sep 27, 2004	83.52	83.83	83.47	83.47	9,235	-0.72(-0.86%)
Sep 24, 2004	83.65	84.19	83.57	84.19	6,772	+0.15(+0.17%)
Sep 23, 2004	84.54	84.69	84.04	84.04	17,362	-0.77(-0.91%)
Sep 22, 2004	85.80	85.80	84.82	84.82	16,623	-1.71(-1.98%)
Sep 21, 2004	86.00	86.53	85.84	86.53	2,093	+0.75(+0.87%)
Sep 20, 2004	86.20	86.20	85.64	85.78	6,033	-0.84(-0.97%)
Sep 17, 2004	86.98	86.98	86.59	86.63	3,324	-0.09(-0.10%)
Sep 16, 2004	86.45	86.79	86.45	86.72	1,847	+0.71(+0.83%)
Sep 15, 2004	86.52	86.52	86.00	86.00	3,940	-0.52(-0.60%)
Sep 14, 2004	86.46	86.69	86.30	86.52	6,895	+0.06(+0.08%)
Sep 13, 2004	86.55	86.70	86.41	86.46	4,063	+0.02(+0.03%)
Sep 10, 2004	86.16	86.48	86.03	86.43	1,231	+0.43(+0.50%)
Sep 09, 2004	86.33	86.36	85.75	86.00	2,462	-0.04(-0.05%)
Sep 08, 2004	86.72	86.73	86.04	86.04	7,141	-0.66(-0.76%)
Sep 07, 2004	86.24	86.97	86.24	86.70	6,279	+0.97(+1.14%)
Sep 03, 2004	85.77	85.99	85.73	85.73	3,817	-0.04(-0.05%)
Sep 02, 2004	85.10	85.77	84.83	85.77	5,910	+0.73(+0.86%)
Sep 01, 2004	85.47	85.53	84.91	85.04	1,108	-0.19(-0.22%)
Aug 31, 2004	84.95	85.22	84.54	85.22	5,787	+0.38(+0.45%)
Aug 30, 2004	85.33	85.33	84.84	84.84	6,526	-0.55(-0.65%)
Aug 27, 2004	85.22	85.39	84.94	85.39	3,201	+0.17(+0.20%)
Aug 26, 2004	84.94	85.27	84.94	85.22	120,181	+0.24(+0.28%)
Aug 25, 2004	84.26	85.04	84.20	84.99	3,201	+0.61(+0.72%)
Aug 24, 2004	84.45	84.45	84.08	84.38	9,727	+0.26(+0.31%)
Aug 23, 2004	84.31	84.31	83.96	84.12	2,832	-0.16(-0.19%)
Aug 20, 2004	83.79	84.30	83.79	84.28	8,496	+0.71(+0.86%)
Aug 19, 2004	83.46	83.70	83.46	83.57	3,324	-0.32(-0.38%)
Aug 18, 2004	82.99	83.88	82.99	83.88	6,403	+0.88(+1.06%)
Aug 17, 2004	82.96	83.20	82.96	83.01	6,403	+0.80(+0.97%)
Aug 16, 2004	81.29	82.35	81.29	82.21	7,018	+1.10(+1.35%)
Aug 13, 2004	81.21	81.26	80.84	81.11	4,186	-0.11(-0.14%)
Aug 12, 2004	81.39	81.39	81.09	81.23	2,216	-0.32(-0.40%)
Aug 11, 2004	81.05	81.58	81.05	81.55	3,817	+0.35(+0.43%)
Aug 10, 2004	80.62	81.26	80.62	81.20	3,201	+0.95(+1.18%)
Aug 09, 2004	80.36	80.46	80.07	80.25	5,541	+0.13(+0.16%)
Aug 06, 2004	80.88	80.88	80.07	80.12	6,649	-0.61(-0.75%)
Aug 05, 2004	82.06	82.06	80.73	80.73	2,832	-1.21(-1.48%)
Aug 04, 2004	81.54	82.36	81.47	81.94	1,477	+0.03(+0.04%)
Aug 03, 2004	82.19	82.27	81.91	81.91	12,559	-0.45(-0.55%)

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.