Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	81.90	82.49	81.89	82.06	3,787,010	-0.25(-0.30%)
Nov 29, 2004	82.59	82.71	81.87	82.31	3,679,010	+0.19(+0.23%)
Nov 26, 2004	82.21	82.56	82.12	82.12	1,016,422	-0.13(-0.15%)
Nov 24, 2004	81.55	82.42	81.55	82.25	3,099,055	+0.93(+1.15%)
Nov 23, 2004	81.27	81.52	80.75	81.32	3,355,267	+0.31(+0.38%)
Nov 22, 2004	80.49	81.39	80.01	81.01	2,992,842	+0.30(+0.37%)
Nov 19, 2004	82.07	82.07	79.83	80.71	4,569,434	-1.40(-1.71%)
Nov 18, 2004	82.17	82.23	81.56	82.12	2,663,992	+0.09(+0.11%)
Nov 17, 2004	81.51	82.56	81.42	82.02	4,680,114	+0.78(+0.95%)
Nov 16, 2004	81.96	81.96	81.01	81.25	4,716,369	-0.70(-0.86%)
Nov 15, 2004	82.13	82.33	81.19	81.95	4,179,817	-0.03(-0.04%)
Nov 12, 2004	81.04	82.17	80.90	81.98	5,661,813	+1.30(+1.61%)
Nov 11, 2004	79.31	80.92	79.28	80.68	5,063,092	+1.76(+2.23%)
Nov 10, 2004	79.05	79.38	78.63	78.92	3,334,458	-0.09(-0.12%)
Nov 09, 2004	78.51	79.34	78.25	79.02	3,608,287	+0.52(+0.66%)
Nov 08, 2004	78.65	78.96	78.16	78.50	3,611,734	-0.50(-0.63%)
Nov 05, 2004	78.73	79.70	77.82	79.00	6,514,322	+0.67(+0.85%)
Nov 04, 2004	77.84	78.76	77.12	78.33	5,601,048	+0.49(+0.63%)
Nov 03, 2004	78.34	78.73	77.30	77.84	5,532,622	+0.64(+0.83%)
Nov 02, 2004	77.43	78.12	77.16	77.20	5,451,176	+0.18(+0.23%)
Nov 01, 2004	76.92	77.48	76.61	77.02	3,229,650	-0.05(-0.06%)
Oct 29, 2004	76.32	77.12	76.32	77.06	4,931,092	+0.74(+0.98%)
Oct 28, 2004	75.28	76.88	75.04	76.32	6,793,895	+1.04(+1.38%)
Oct 27, 2004	73.07	75.44	72.85	75.28	5,899,132	+1.83(+2.50%)
Oct 26, 2004	72.69	74.24	72.69	73.45	4,398,370	+1.05(+1.45%)
Oct 25, 2004	71.87	72.62	71.37	72.40	3,854,797	-0.22(-0.30%)
Oct 22, 2004	72.87	73.43	72.07	72.62	4,488,625	-0.60(-0.82%)
Oct 21, 2004	72.07	73.52	72.05	73.22	5,136,496	+0.89(+1.22%)
Oct 20, 2004	72.15	72.61	71.08	72.33	5,023,007	-0.56(-0.77%)
Oct 19, 2004	73.83	74.42	72.54	72.90	5,290,963	-0.93(-1.26%)
Oct 18, 2004	73.76	73.99	72.92	73.83	3,283,650	+0.07(+0.10%)
Oct 15, 2004	73.40	73.88	72.92	73.76	4,070,158	+0.96(+1.32%)
Oct 14, 2004	73.63	73.76	72.38	72.80	4,997,858	-1.40(-1.89%)
Oct 13, 2004	74.42	74.61	73.78	74.20	3,733,904	+0.10(+0.14%)
Oct 12, 2004	73.05	74.26	73.04	74.10	3,335,862	+0.35(+0.48%)
Oct 11, 2004	74.26	74.35	73.66	73.74	2,074,079	-0.08(-0.11%)
Oct 08, 2004	74.30	74.81	73.56	73.82	3,867,308	-0.48(-0.64%)
Oct 07, 2004	74.42	74.75	73.92	74.30	3,516,628	-0.53(-0.71%)
Oct 06, 2004	73.69	74.93	73.44	74.83	4,398,115	+1.14(+1.55%)
Oct 05, 2004	74.38	74.50	73.47	73.69	5,067,815	-0.63(-0.84%)
Oct 04, 2004	74.26	74.77	73.98	74.31	4,647,561	+0.74(+1.01%)
Oct 01, 2004	73.21	74.17	73.12	73.57	4,065,690	+0.53(+0.73%)
Sep 30, 2004	73.12	73.30	72.42	73.04	3,474,500	-0.03(-0.04%)
Sep 29, 2004	72.90	73.22	72.38	73.07	3,837,308	+0.17(+0.24%)
Sep 28, 2004	72.65	73.04	71.89	72.90	3,582,883	+0.24(+0.33%)
Sep 27, 2004	73.23	73.23	72.16	72.65	4,359,179	-0.57(-0.78%)
Sep 24, 2004	73.38	73.45	72.72	73.23	3,337,139	+0.32(+0.44%)
Sep 23, 2004	72.46	73.35	72.46	72.91	5,507,346	-0.25(-0.34%)
Sep 22, 2004	72.91	73.77	72.46	73.16	8,246,274	-1.18(-1.59%)
Sep 21, 2004	72.85	74.39	72.65	74.34	7,819,892	+2.52(+3.51%)
Sep 20, 2004	71.28	72.16	71.26	71.82	3,852,499	-0.29(-0.40%)
Sep 17, 2004	73.08	73.21	71.92	72.11	3,690,500	-0.87(-1.19%)
Sep 16, 2004	72.58	73.34	72.38	72.98	3,225,182	+0.59(+0.81%)
Sep 15, 2004	73.63	73.64	72.39	72.39	3,533,607	-1.32(-1.80%)
Sep 14, 2004	73.07	73.83	72.77	73.71	3,702,244	+0.39(+0.53%)
Sep 13, 2004	73.16	73.32	72.67	73.32	3,776,287	+0.37(+0.50%)
Sep 10, 2004	71.97	73.03	71.83	72.95	3,633,308	+0.99(+1.37%)
Sep 09, 2004	72.15	72.19	70.98	71.97	3,933,435	+0.34(+0.47%)
Sep 08, 2004	72.29	72.50	71.57	71.63	3,567,692	-0.62(-0.86%)
Sep 07, 2004	71.44	72.68	71.33	72.25	4,982,922	+1.59(+2.25%)
Sep 03, 2004	71.33	71.85	70.50	70.66	2,320,461	-0.67(-0.94%)
Sep 02, 2004	69.87	71.52	69.63	71.33	3,014,672	+1.46(+2.10%)

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.