Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	81.51	81.60	81.51	81.54	398,000	+0.02(+0.02%)
Nov 29, 2004	81.50	81.52	81.47	81.52	144,100	+0.01(+0.01%)
Nov 26, 2004	81.51	81.55	81.50	81.51	138,700	-0.08(-0.10%)
Nov 24, 2004	81.59	81.62	81.55	81.59	184,200	-0.01(-0.01%)
Nov 23, 2004	81.60	81.66	81.55	81.60	262,500	-0.01(-0.01%)
Nov 22, 2004	81.62	81.63	81.57	81.61	466,700	+0.02(+0.02%)
Nov 19, 2004	81.69	81.70	81.56	81.59	209,400	-0.13(-0.16%)
Nov 18, 2004	81.70	81.72	81.65	81.72	287,700	-0.01(-0.01%)
Nov 17, 2004	81.66	81.73	81.63	81.73	122,400	+0.12(+0.15%)
Nov 16, 2004	81.60	81.65	81.59	81.61	143,600	-0.06(-0.07%)
Nov 15, 2004	81.68	81.70	81.61	81.67	210,300	+0.00(+0.00%)
Nov 12, 2004	81.69	81.73	81.64	81.67	179,500	-0.02(-0.02%)
Nov 11, 2004	81.66	81.73	81.60	81.69	121,500	+0.06(+0.07%)
Nov 10, 2004	81.70	81.72	81.62	81.63	170,600	-0.10(-0.12%)
Nov 09, 2004	81.73	81.74	81.68	81.73	198,700	+0.06(+0.07%)
Nov 08, 2004	81.71	81.72	81.62	81.67	224,400	-0.04(-0.05%)
Nov 05, 2004	81.75	81.78	81.69	81.71	335,100	-0.21(-0.26%)
Nov 04, 2004	81.96	82.00	81.88	81.92	279,700	-0.07(-0.09%)
Nov 03, 2004	81.90	81.99	81.86	81.99	232,000	-0.01(-0.01%)
Nov 02, 2004	81.97	82.00	81.90	82.00	303,600	+0.04(+0.05%)
Nov 01, 2004	81.99	82.02	81.92	81.96	237,800	-0.19(-0.23%)
Oct 29, 2004	82.13	82.15	82.07	82.15	181,800	+0.07(+0.09%)
Oct 28, 2004	82.07	82.11	82.01	82.08	102,800	+0.03(+0.04%)
Oct 27, 2004	82.16	82.19	82.03	82.05	263,400	-0.11(-0.13%)
Oct 26, 2004	82.19	82.19	82.13	82.16	121,300	-0.01(-0.01%)
Oct 25, 2004	82.20	82.20	82.14	82.17	120,600	+0.03(+0.04%)
Oct 22, 2004	82.10	82.14	82.07	82.14	106,700	+0.08(+0.10%)
Oct 21, 2004	82.14	82.17	82.06	82.06	161,300	-0.10(-0.12%)
Oct 20, 2004	82.10	82.16	82.09	82.16	164,000	+0.07(+0.09%)
Oct 19, 2004	82.03	82.10	82.02	82.09	297,400	-0.03(-0.04%)
Oct 18, 2004	82.09	82.12	82.06	82.12	149,000	+0.01(+0.01%)
Oct 15, 2004	82.11	82.13	82.00	82.11	221,900	-0.03(-0.04%)
Oct 14, 2004	82.13	82.18	82.09	82.14	180,400	+0.02(+0.02%)
Oct 13, 2004	82.02	82.12	82.00	82.12	130,600	+0.06(+0.07%)
Oct 12, 2004	82.01	82.07	82.01	82.06	162,700	+0.02(+0.02%)
Oct 11, 2004	82.02	82.04	81.98	82.04	64,800	+0.06(+0.07%)
Oct 08, 2004	82.00	82.02	81.95	81.98	137,900	+0.21(+0.26%)
Oct 07, 2004	81.82	81.83	81.74	81.77	160,400	-0.03(-0.04%)
Oct 06, 2004	81.89	81.89	81.80	81.80	133,600	-0.07(-0.09%)
Oct 05, 2004	81.88	81.90	81.84	81.87	168,200	+0.01(+0.01%)
Oct 04, 2004	81.80	81.87	81.80	81.86	98,800	+0.01(+0.01%)
Oct 01, 2004	81.88	81.90	81.80	81.85	451,800	-0.19(-0.23%)
Sep 30, 2004	81.96	82.05	81.92	82.04	228,200	+0.03(+0.04%)
Sep 29, 2004	82.06	82.06	81.98	82.01	117,100	-0.10(-0.12%)
Sep 28, 2004	82.10	82.13	82.06	82.11	282,800	+0.05(+0.06%)
Sep 27, 2004	82.08	82.09	82.03	82.06	105,900	+0.05(+0.06%)
Sep 24, 2004	82.00	82.03	81.95	82.01	194,100	-0.05(-0.06%)
Sep 23, 2004	82.21	82.21	82.01	82.06	441,400	-0.10(-0.12%)
Sep 22, 2004	82.12	82.17	82.07	82.16	153,900	+0.08(+0.10%)
Sep 21, 2004	82.17	82.18	82.05	82.08	133,600	-0.12(-0.15%)
Sep 20, 2004	82.16	82.20	82.11	82.20	1,060,900	+0.13(+0.16%)
Sep 17, 2004	82.17	82.18	82.07	82.07	165,600	-0.10(-0.12%)
Sep 16, 2004	82.04	82.20	82.04	82.17	341,400	+0.14(+0.17%)
Sep 15, 2004	82.08	82.10	82.02	82.03	203,000	-0.05(-0.06%)
Sep 14, 2004	82.00	82.12	82.00	82.08	140,200	+0.02(+0.02%)
Sep 13, 2004	82.03	82.07	82.01	82.06	87,000	+0.01(+0.01%)
Sep 10, 2004	82.11	82.11	82.03	82.05	79,600	+0.02(+0.02%)
Sep 09, 2004	82.05	82.08	82.00	82.03	94,500	+0.01(+0.01%)
Sep 08, 2004	81.86	82.05	81.84	82.02	86,800	+0.12(+0.15%)
Sep 07, 2004	81.89	81.91	81.85	81.90	126,900	+0.00(+0.00%)
Sep 03, 2004	81.94	81.94	81.82	81.90	435,400	-0.11(-0.13%)
Sep 02, 2004	82.10	82.10	82.01	82.01	133,700	-0.13(-0.16%)

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.