Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	56.55	56.90	56.54	56.70	50,300	+0.38(+0.67%)
Nov 29, 2004	56.25	56.51	55.97	56.32	89,500	+0.37(+0.66%)
Nov 26, 2004	55.95	56.15	55.70	55.95	293,800	-2.78(-4.73%)
Nov 24, 2004	58.20	58.77	58.03	58.73	74,300	+0.53(+0.91%)
Nov 23, 2004	58.00	58.95	57.85	58.20	199,400	+0.35(+0.61%)
Nov 22, 2004	56.95	58.00	56.85	57.85	111,900	+2.13(+3.82%)
Nov 19, 2004	55.60	56.17	55.60	55.72	95,300	+0.56(+1.02%)
Nov 18, 2004	55.00	55.62	54.90	55.16	54,200	+0.16(+0.29%)
Nov 17, 2004	54.35	55.46	54.35	55.00	82,800	+1.85(+3.48%)
Nov 16, 2004	52.70	53.63	52.64	53.15	156,700	-0.54(-1.01%)
Nov 15, 2004	54.05	54.05	53.21	53.69	70,600	-0.57(-1.05%)
Nov 12, 2004	53.75	54.50	53.61	54.26	61,200	+0.12(+0.22%)
Nov 11, 2004	54.06	54.58	53.80	54.14	59,200	-0.92(-1.67%)
Nov 10, 2004	54.25	55.68	54.06	55.06	114,800	+1.40(+2.61%)
Nov 09, 2004	53.70	53.77	53.40	53.66	70,500	-0.14(-0.26%)
Nov 08, 2004	53.75	53.83	53.30	53.80	69,800	+0.38(+0.71%)
Nov 05, 2004	53.70	53.81	53.33	53.42	65,300	-1.03(-1.89%)
Nov 04, 2004	54.15	54.78	54.10	54.45	72,100	-0.20(-0.37%)
Nov 03, 2004	54.40	54.96	54.20	54.65	100,200	+1.75(+3.31%)
Nov 02, 2004	52.60	53.50	52.22	52.90	147,600	+1.69(+3.30%)
Nov 01, 2004	51.75	52.00	50.99	51.21	150,100	-0.59(-1.14%)
Oct 29, 2004	51.25	51.85	51.02	51.80	127,300	-0.25(-0.48%)
Oct 28, 2004	53.41	53.41	51.01	52.05	195,300	-1.35(-2.53%)
Oct 27, 2004	54.00	54.30	53.32	53.40	85,300	-0.41(-0.76%)
Oct 26, 2004	53.30	53.81	53.30	53.81	73,100	+1.24(+2.36%)
Oct 25, 2004	52.75	52.95	52.26	52.57	64,200	-0.71(-1.33%)
Oct 22, 2004	53.25	54.00	53.12	53.28	38,800	-0.27(-0.50%)
Oct 21, 2004	53.15	53.75	53.14	53.55	52,000	+1.00(+1.90%)
Oct 20, 2004	51.20	53.01	51.20	52.55	207,600	-0.28(-0.53%)
Oct 19, 2004	52.90	53.19	52.58	52.83	70,000	+0.06(+0.11%)
Oct 18, 2004	53.60	53.60	52.73	52.77	101,600	-1.31(-2.42%)
Oct 15, 2004	53.40	54.19	53.40	54.08	55,000	+0.59(+1.10%)
Oct 14, 2004	53.50	53.89	53.36	53.49	102,100	-0.69(-1.27%)
Oct 13, 2004	54.95	55.00	52.90	54.18	236,100	-2.13(-3.78%)
Oct 12, 2004	57.00	57.20	56.25	56.31	136,200	+0.05(+0.09%)
Oct 11, 2004	56.35	56.41	56.06	56.26	102,500	+0.76(+1.37%)
Oct 08, 2004	55.20	55.73	55.20	55.50	86,800	+0.67(+1.22%)
Oct 07, 2004	55.05	55.70	54.82	54.83	66,700	+0.38(+0.70%)
Oct 06, 2004	54.15	54.45	54.05	54.45	74,200	-0.19(-0.35%)
Oct 05, 2004	54.38	54.71	54.26	54.64	135,700	+0.26(+0.48%)
Oct 04, 2004	54.21	54.75	54.21	54.38	94,800	+0.76(+1.42%)
Oct 01, 2004	53.36	53.67	53.06	53.62	194,900	+1.02(+1.94%)
Sep 30, 2004	52.16	52.88	52.16	52.60	52,200	+0.60(+1.15%)
Sep 29, 2004	51.95	52.19	51.88	52.00	54,700	-0.28(-0.54%)
Sep 28, 2004	51.90	52.50	51.80	52.28	141,700	+0.91(+1.77%)
Sep 27, 2004	50.95	51.44	50.95	51.37	88,500	+0.27(+0.53%)
Sep 24, 2004	50.70	51.10	50.42	51.10	86,900	-0.40(-0.78%)
Sep 23, 2004	52.18	52.34	51.21	51.50	218,300	+1.50(+3.00%)
Sep 22, 2004	50.03	50.45	50.00	50.00	90,300	+0.40(+0.81%)
Sep 21, 2004	48.80	49.68	48.80	49.60	182,700	+1.98(+4.16%)
Sep 20, 2004	47.54	47.81	47.52	47.62	78,700	+0.08(+0.17%)
Sep 17, 2004	47.00	47.60	46.95	47.54	116,800	+0.72(+1.54%)
Sep 16, 2004	46.40	47.00	46.40	46.82	57,300	+1.06(+2.32%)
Sep 15, 2004	45.95	46.04	45.75	45.76	97,900	-0.94(-2.01%)
Sep 14, 2004	46.85	46.85	46.50	46.70	93,400	-0.25(-0.53%)
Sep 13, 2004	46.75	47.06	46.51	46.95	65,800	-0.38(-0.80%)
Sep 10, 2004	47.70	47.70	47.23	47.33	32,700	+0.30(+0.64%)
Sep 09, 2004	46.38	47.08	46.22	47.03	199,100	-0.45(-0.95%)
Sep 08, 2004	47.75	47.80	47.43	47.48	71,100	-1.03(-2.12%)
Sep 07, 2004	48.40	48.51	47.95	48.51	79,400	+0.38(+0.79%)
Sep 03, 2004	47.80	48.35	47.76	48.13	47,800	+0.46(+0.96%)
Sep 02, 2004	47.45	47.78	47.05	47.67	98,600	+0.22(+0.46%)

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.