Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	47.50	47.68	47.31	47.68	110,700	+0.28(+0.59%)
Nov 29, 2004	48.30	48.30	47.37	47.40	128,300	-0.96(-1.99%)
Nov 26, 2004	48.28	48.44	48.14	48.36	12,600	+0.09(+0.19%)
Nov 24, 2004	48.63	48.85	48.19	48.27	67,000	-0.36(-0.74%)
Nov 23, 2004	48.50	48.72	48.18	48.63	83,800	-0.02(-0.04%)
Nov 22, 2004	47.74	48.71	47.74	48.65	83,100	+1.01(+2.12%)
Nov 19, 2004	48.26	48.43	47.61	47.64	60,300	-0.72(-1.49%)
Nov 18, 2004	48.20	48.39	48.03	48.36	51,100	+0.26(+0.54%)
Nov 17, 2004	48.20	48.47	47.96	48.10	93,600	+0.09(+0.19%)
Nov 16, 2004	47.73	48.12	47.73	48.01	177,300	+0.38(+0.80%)
Nov 15, 2004	47.60	47.63	47.18	47.63	68,500	+0.15(+0.32%)
Nov 12, 2004	47.07	47.48	46.70	47.48	71,600	+0.41(+0.87%)
Nov 11, 2004	47.09	47.15	46.74	47.07	189,900	+0.08(+0.17%)
Nov 10, 2004	47.00	47.05	46.85	46.99	63,600	+0.04(+0.09%)
Nov 09, 2004	46.84	47.06	46.84	46.95	43,900	+0.21(+0.45%)
Nov 08, 2004	46.94	46.96	46.65	46.74	44,000	-0.25(-0.53%)
Nov 05, 2004	47.12	47.27	46.85	46.99	84,600	-0.03(-0.06%)
Nov 04, 2004	46.47	47.02	46.37	47.02	131,500	+0.55(+1.18%)
Nov 03, 2004	46.45	46.50	46.36	46.47	111,300	+0.12(+0.26%)
Nov 02, 2004	46.50	46.80	46.20	46.35	40,500	+0.02(+0.04%)
Nov 01, 2004	46.40	46.40	45.95	46.33	97,900	+0.01(+0.02%)
Oct 29, 2004	45.93	46.33	45.75	46.32	96,200	+0.32(+0.70%)
Oct 28, 2004	46.19	46.28	45.82	46.00	94,200	-0.14(-0.30%)
Oct 27, 2004	45.83	46.14	45.64	46.14	94,800	+0.24(+0.52%)
Oct 26, 2004	45.98	46.07	45.51	45.90	98,000	+0.00(+0.00%)
Oct 25, 2004	45.53	45.94	45.33	45.90	134,800	+0.34(+0.75%)
Oct 22, 2004	45.95	46.25	45.49	45.56	53,400	-0.45(-0.98%)
Oct 21, 2004	46.05	46.26	45.78	46.01	82,900	+0.18(+0.39%)
Oct 20, 2004	45.75	46.03	45.58	45.83	53,100	-0.06(-0.13%)
Oct 19, 2004	46.22	46.51	45.71	45.89	61,500	-0.35(-0.76%)
Oct 18, 2004	46.14	46.30	45.64	46.24	135,800	+0.10(+0.22%)
Oct 15, 2004	45.75	46.20	45.75	46.14	74,500	+0.39(+0.85%)
Oct 14, 2004	46.08	46.22	45.70	45.75	62,200	-0.25(-0.54%)
Oct 13, 2004	46.10	46.34	45.88	46.00	67,100	-0.14(-0.30%)
Oct 12, 2004	46.10	46.36	45.90	46.14	62,600	-0.03(-0.06%)
Oct 11, 2004	46.45	46.50	46.05	46.17	36,100	-0.23(-0.50%)
Oct 08, 2004	46.40	46.53	46.05	46.40	57,800	-0.09(-0.19%)
Oct 07, 2004	46.82	46.82	46.31	46.49	52,900	-0.48(-1.02%)
Oct 06, 2004	46.90	47.00	46.76	46.97	56,500	+0.11(+0.23%)
Oct 05, 2004	46.40	46.99	46.26	46.86	85,600	+0.47(+1.01%)
Oct 04, 2004	46.70	46.78	46.09	46.39	77,400	-0.21(-0.45%)
Oct 01, 2004	46.34	46.78	46.34	46.60	80,800	+0.26(+0.56%)
Sep 30, 2004	46.20	46.40	46.08	46.34	82,200	+0.14(+0.30%)
Sep 29, 2004	46.00	46.22	46.00	46.20	76,200	+0.11(+0.24%)
Sep 28, 2004	44.95	46.21	44.79	46.09	110,200	+1.20(+2.67%)
Sep 27, 2004	46.03	46.03	44.65	44.89	126,600	-1.29(-2.79%)
Sep 24, 2004	46.30	46.44	46.09	46.18	51,300	-0.12(-0.26%)
Sep 23, 2004	45.93	46.48	45.85	46.30	55,900	+0.37(+0.81%)
Sep 22, 2004	46.46	46.62	45.92	45.93	55,100	-0.73(-1.56%)
Sep 21, 2004	45.85	46.66	45.70	46.66	86,400	+0.89(+1.94%)
Sep 20, 2004	46.65	46.65	45.68	45.77	100,800	-0.96(-2.05%)
Sep 17, 2004	46.80	46.99	46.52	46.73	78,800	-0.19(-0.40%)
Sep 16, 2004	46.68	47.00	46.68	46.92	45,500	+0.32(+0.69%)
Sep 15, 2004	46.70	46.88	46.58	46.60	42,300	-0.20(-0.43%)
Sep 14, 2004	47.42	47.52	46.50	46.80	120,300	-0.52(-1.10%)
Sep 13, 2004	47.65	47.65	47.19	47.32	49,000	-0.23(-0.48%)
Sep 10, 2004	47.70	47.80	47.50	47.55	49,400	-0.32(-0.67%)
Sep 09, 2004	47.52	47.96	47.52	47.87	51,100	+0.33(+0.69%)
Sep 08, 2004	47.88	47.88	47.44	47.54	74,000	-0.27(-0.56%)
Sep 07, 2004	47.65	48.00	47.55	47.81	55,600	+0.41(+0.86%)
Sep 03, 2004	47.52	47.67	47.20	47.40	48,100	-0.18(-0.38%)
Sep 02, 2004	47.28	47.63	47.23	47.58	60,300	+0.25(+0.53%)

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.