Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	79.69	80.27	79.69	79.85	3,891,758	-0.24(-0.30%)
Nov 29, 2004	80.36	80.49	79.66	80.10	3,780,771	+0.18(+0.23%)
Nov 26, 2004	80.00	80.34	79.91	79.91	1,044,536	-0.12(-0.15%)
Nov 24, 2004	79.35	80.20	79.35	80.04	3,184,774	+0.91(+1.15%)
Nov 23, 2004	79.08	79.33	78.57	79.13	3,448,072	+0.30(+0.38%)
Nov 22, 2004	78.32	79.20	77.86	78.83	3,075,623	+0.29(+0.37%)
Nov 19, 2004	79.86	79.86	77.68	78.54	4,695,823	-1.36(-1.71%)
Nov 18, 2004	79.96	80.02	79.37	79.91	2,737,677	+0.09(+0.11%)
Nov 17, 2004	79.31	80.34	79.23	79.82	4,809,565	+0.75(+0.95%)
Nov 16, 2004	79.75	79.75	78.83	79.06	4,846,823	-0.69(-0.86%)
Nov 15, 2004	79.92	80.11	79.01	79.75	4,295,430	-0.03(-0.04%)
Nov 12, 2004	78.86	79.96	78.72	79.78	5,818,417	+1.27(+1.61%)
Nov 11, 2004	77.18	78.74	77.15	78.51	5,203,135	+1.72(+2.23%)
Nov 10, 2004	76.92	77.24	76.51	76.80	3,426,688	-0.09(-0.12%)
Nov 09, 2004	76.39	77.20	76.14	76.89	3,708,091	+0.50(+0.66%)
Nov 08, 2004	76.53	76.83	76.06	76.39	3,711,633	-0.49(-0.63%)
Nov 05, 2004	76.61	77.55	75.73	76.87	6,694,506	+0.65(+0.85%)
Nov 04, 2004	75.75	76.64	75.04	76.23	5,755,971	+0.48(+0.63%)
Nov 03, 2004	76.23	76.61	75.22	75.75	5,685,653	+0.63(+0.83%)
Nov 02, 2004	75.35	76.02	75.08	75.12	5,601,954	+0.18(+0.23%)
Nov 01, 2004	74.85	75.39	74.55	74.94	3,318,981	-0.05(-0.06%)
Oct 29, 2004	74.27	75.04	74.27	74.99	5,067,485	+0.72(+0.98%)
Oct 28, 2004	73.25	74.81	73.02	74.27	6,981,812	+1.01(+1.38%)
Oct 27, 2004	71.10	73.40	70.89	73.25	6,062,300	+1.78(+2.50%)
Oct 26, 2004	70.74	72.25	70.74	71.47	4,520,028	+1.02(+1.45%)
Oct 25, 2004	69.94	70.67	69.45	70.45	3,961,420	-0.21(-0.30%)
Oct 22, 2004	70.90	71.45	70.13	70.66	4,612,779	-0.59(-0.82%)
Oct 21, 2004	70.13	71.54	70.11	71.25	5,278,570	+0.86(+1.22%)
Oct 20, 2004	70.21	70.65	69.17	70.39	5,161,942	-0.55(-0.77%)
Oct 19, 2004	71.84	72.41	70.58	70.94	5,437,310	-0.91(-1.26%)
Oct 18, 2004	71.77	71.99	70.96	71.84	3,374,475	+0.07(+0.10%)
Oct 15, 2004	71.42	71.90	70.96	71.77	4,182,738	+0.94(+1.32%)
Oct 14, 2004	71.65	71.77	70.43	70.84	5,136,097	-1.36(-1.89%)
Oct 13, 2004	72.41	72.60	71.80	72.20	3,837,183	+0.10(+0.14%)
Oct 12, 2004	71.08	72.26	71.07	72.10	3,428,131	+0.34(+0.48%)
Oct 11, 2004	72.26	72.35	71.68	71.76	2,131,447	-0.08(-0.11%)
Oct 08, 2004	72.30	72.80	71.58	71.83	3,974,276	-0.47(-0.64%)
Oct 07, 2004	72.41	72.73	71.93	72.30	3,613,897	-0.52(-0.71%)
Oct 06, 2004	71.70	72.92	71.46	72.82	4,519,765	+1.11(+1.55%)
Oct 05, 2004	72.38	72.49	71.49	71.70	5,207,989	-0.61(-0.84%)
Oct 04, 2004	72.26	72.76	71.99	72.31	4,776,111	+0.72(+1.01%)
Oct 01, 2004	71.24	72.18	71.15	71.59	4,178,146	+0.52(+0.73%)
Sep 30, 2004	71.16	71.32	70.47	71.07	3,570,604	-0.03(-0.04%)
Sep 29, 2004	70.94	71.25	70.43	71.10	3,943,447	+0.17(+0.24%)
Sep 28, 2004	70.70	71.07	69.95	70.94	3,681,984	+0.24(+0.33%)
Sep 27, 2004	71.26	71.26	70.22	70.70	4,479,752	-0.56(-0.78%)
Sep 24, 2004	71.40	71.48	70.77	71.26	3,429,443	+0.31(+0.44%)
Sep 23, 2004	70.51	71.38	70.51	70.94	5,659,677	-0.24(-0.34%)
Sep 22, 2004	70.95	71.79	70.51	71.19	8,474,364	-1.15(-1.59%)
Sep 21, 2004	70.89	72.38	70.70	72.34	8,036,188	+2.45(+3.51%)
Sep 20, 2004	69.36	70.22	69.34	69.88	3,959,058	-0.28(-0.40%)
Sep 17, 2004	71.11	71.24	69.98	70.17	3,792,578	-0.85(-1.19%)
Sep 16, 2004	70.62	71.36	70.43	71.01	3,314,389	+0.57(+0.81%)
Sep 15, 2004	71.65	71.66	70.44	70.44	3,631,345	-1.29(-1.80%)
Sep 14, 2004	71.10	71.84	70.81	71.73	3,804,647	+0.38(+0.53%)
Sep 13, 2004	71.19	71.35	70.71	71.35	3,880,738	+0.36(+0.50%)
Sep 10, 2004	70.03	71.06	69.90	70.99	3,733,805	+0.96(+1.37%)
Sep 09, 2004	70.20	70.25	69.07	70.03	4,042,233	+0.33(+0.47%)
Sep 08, 2004	70.35	70.55	69.64	69.70	3,666,373	-0.60(-0.86%)
Sep 07, 2004	69.52	70.72	69.41	70.30	5,120,748	+1.55(+2.25%)
Sep 03, 2004	69.41	69.91	68.60	68.76	2,384,644	-0.66(-0.94%)
Sep 02, 2004	67.99	69.59	67.76	69.41	3,098,057	+1.43(+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.