Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2004	85.22	85.27	84.66	84.78	1,111	-0.19(-0.22%)
Aug 31, 2004	84.69	84.96	84.29	84.96	5,804	+0.38(+0.45%)
Aug 30, 2004	85.07	85.07	84.58	84.58	6,546	-0.55(-0.65%)
Aug 27, 2004	84.96	85.13	84.68	85.13	3,211	+0.17(+0.20%)
Aug 26, 2004	84.68	85.01	84.68	84.96	120,546	+0.23(+0.28%)
Aug 25, 2004	84.00	84.79	83.94	84.73	3,211	+0.61(+0.72%)
Aug 24, 2004	84.20	84.20	83.82	84.12	9,757	+0.26(+0.31%)
Aug 23, 2004	84.06	84.06	83.71	83.86	2,840	-0.16(-0.19%)
Aug 20, 2004	83.54	84.04	83.54	84.03	8,522	+0.71(+0.86%)
Aug 19, 2004	83.21	83.44	83.21	83.31	3,334	-0.32(-0.38%)
Aug 18, 2004	82.74	83.63	82.74	83.63	6,422	+0.87(+1.06%)
Aug 17, 2004	82.71	82.95	82.71	82.75	6,422	+0.79(+0.97%)
Aug 16, 2004	81.05	82.10	81.05	81.96	7,040	+1.09(+1.35%)
Aug 13, 2004	80.96	81.01	80.59	80.87	4,199	-0.11(-0.14%)
Aug 12, 2004	81.14	81.14	80.84	80.98	2,223	-0.32(-0.40%)
Aug 11, 2004	80.80	81.33	80.80	81.30	3,828	+0.35(+0.43%)
Aug 10, 2004	80.37	81.01	80.37	80.96	3,211	+0.95(+1.18%)
Aug 09, 2004	80.11	80.22	79.83	80.01	5,557	+0.13(+0.16%)
Aug 06, 2004	80.63	80.63	79.83	79.88	6,669	-0.61(-0.75%)
Aug 05, 2004	81.81	81.81	80.49	80.49	2,840	-1.21(-1.48%)
Aug 04, 2004	81.29	82.11	81.22	81.69	1,482	+0.03(+0.04%)
Aug 03, 2004	81.94	82.02	81.66	81.66	12,598	-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.