Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	86.90	87.08	86.64	86.82	73,972,056	+0.06(+0.07%)
Nov 29, 2004	87.48	87.64	86.52	86.76	83,865,952	-0.40(-0.46%)
Nov 26, 2004	87.28	87.62	87.12	87.16	21,033,498	-0.07(-0.08%)
Nov 24, 2004	87.10	87.33	86.94	87.22	40,376,440	+0.21(+0.24%)
Nov 23, 2004	86.85	87.09	86.44	87.02	56,994,672	+0.13(+0.15%)
Nov 22, 2004	86.29	86.99	86.19	86.89	51,021,376	+0.41(+0.48%)
Nov 19, 2004	87.42	87.43	86.27	86.47	73,706,048	-0.97(-1.11%)
Nov 18, 2004	87.26	87.49	87.07	87.45	43,330,772	+0.12(+0.13%)
Nov 17, 2004	87.17	87.74	86.95	87.33	74,606,592	+0.52(+0.59%)
Nov 16, 2004	87.17	87.20	86.70	86.81	54,503,240	-0.63(-0.72%)
Nov 15, 2004	87.27	87.47	87.07	87.44	47,932,208	-0.04(-0.05%)
Nov 12, 2004	86.88	87.64	86.66	87.48	75,557,648	+0.68(+0.79%)
Nov 11, 2004	86.30	86.99	86.24	86.80	52,157,372	+0.66(+0.76%)
Nov 10, 2004	86.21	86.57	85.99	86.14	61,472,268	+0.07(+0.08%)
Nov 09, 2004	86.22	86.53	85.99	86.08	60,726,384	-0.17(-0.20%)
Nov 08, 2004	86.15	86.33	85.96	86.25	46,393,460	-0.13(-0.14%)
Nov 05, 2004	86.20	86.64	85.79	86.37	85,965,360	+0.54(+0.63%)
Nov 04, 2004	84.53	85.92	84.46	85.83	75,317,712	+1.16(+1.37%)
Nov 03, 2004	84.71	84.96	84.13	84.68	104,597,456	+1.05(+1.26%)
Nov 02, 2004	83.71	84.37	83.38	83.62	76,404,424	+0.03(+0.04%)
Nov 01, 2004	83.63	83.84	83.37	83.59	49,944,580	+0.23(+0.27%)
Oct 29, 2004	83.35	83.69	83.14	83.37	66,298,020	-0.01(-0.02%)
Oct 28, 2004	83.06	83.63	82.84	83.38	73,906,472	+0.25(+0.30%)
Oct 27, 2004	82.03	83.29	81.83	83.13	100,391,032	+0.99(+1.20%)
Oct 26, 2004	81.08	82.19	80.92	82.14	73,986,992	+1.24(+1.53%)
Oct 25, 2004	80.82	81.10	80.53	80.91	59,824,348	-0.10(-0.12%)
Oct 22, 2004	81.89	81.93	80.91	81.00	66,210,712	-0.92(-1.12%)
Oct 21, 2004	81.59	81.98	81.16	81.92	72,341,656	+0.53(+0.65%)
Oct 20, 2004	81.29	81.61	80.82	81.39	77,638,592	-0.16(-0.20%)
Oct 19, 2004	82.50	82.65	81.44	81.55	76,127,144	-0.69(-0.84%)
Oct 18, 2004	81.66	82.41	81.52	82.25	59,434,232	+0.31(+0.38%)
Oct 15, 2004	81.77	82.29	81.43	81.94	86,203,672	+0.46(+0.56%)
Oct 14, 2004	82.30	82.43	81.44	81.48	87,655,240	-0.66(-0.81%)
Oct 13, 2004	83.22	83.27	81.98	82.14	73,917,064	-0.73(-0.88%)
Oct 12, 2004	82.63	83.09	82.44	82.87	56,843,812	-0.32(-0.39%)
Oct 11, 2004	83.06	83.23	82.95	83.20	27,495,630	+0.34(+0.41%)
Oct 08, 2004	83.33	83.73	82.74	82.86	70,451,360	-0.69(-0.83%)
Oct 07, 2004	84.23	84.25	83.48	83.55	53,514,708	-0.86(-1.02%)
Oct 06, 2004	83.79	84.46	83.72	84.41	57,435,844	+0.53(+0.63%)
Oct 05, 2004	83.84	84.07	83.62	83.88	50,462,880	+0.04(+0.05%)
Oct 04, 2004	84.03	84.28	83.81	83.84	45,608,200	+0.14(+0.17%)
Oct 01, 2004	82.67	83.70	82.64	83.70	85,334,760	+1.39(+1.69%)
Sep 30, 2004	82.15	82.47	81.94	82.31	59,194,428	-0.06(-0.07%)
Sep 29, 2004	81.90	82.37	81.75	82.36	45,986,912	+0.41(+0.50%)
Sep 28, 2004	81.68	82.12	81.31	81.95	56,627,092	+0.39(+0.48%)
Sep 27, 2004	81.82	81.89	81.44	81.56	53,882,556	-0.52(-0.64%)
Sep 24, 2004	81.87	82.28	81.84	82.08	47,541,680	+0.38(+0.46%)
Sep 23, 2004	82.19	82.26	81.71	81.71	59,885,588	-0.44(-0.54%)
Sep 22, 2004	82.85	82.86	82.09	82.15	66,766,760	-1.04(-1.25%)
Sep 21, 2004	83.03	83.56	82.88	83.19	55,596,196	+0.36(+0.44%)
Sep 20, 2004	82.98	83.21	82.69	82.83	50,499,408	-0.50(-0.60%)
Sep 17, 2004	83.15	83.48	82.99	83.33	45,752,952	+0.01(+0.01%)
Sep 16, 2004	83.17	83.49	83.07	83.32	32,321,792	+0.25(+0.30%)
Sep 15, 2004	83.44	83.48	82.98	83.07	52,225,540	-0.63(-0.76%)
Sep 14, 2004	83.44	83.73	83.36	83.70	38,117,480	+0.17(+0.20%)
Sep 13, 2004	83.45	83.76	83.23	83.53	60,478,572	+0.27(+0.33%)
Sep 10, 2004	82.86	83.42	82.54	83.26	37,885,552	+0.43(+0.52%)
Sep 09, 2004	82.90	83.13	82.50	82.84	46,623,216	-0.07(-0.09%)
Sep 08, 2004	82.94	83.26	82.71	82.91	44,805,424	-0.21(-0.25%)
Sep 07, 2004	82.88	83.31	82.72	83.12	50,708,384	+0.55(+0.66%)
Sep 03, 2004	82.70	83.09	82.49	82.57	41,403,948	-0.34(-0.41%)
Sep 02, 2004	81.92	83.00	81.92	82.91	58,168,148	+0.93(+1.13%)

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.