Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	44.91	45.39	44.82	45.39	1,214,900	+0.21(+0.46%)
Nov 29, 2004	45.10	45.74	45.04	45.18	552,700	-0.03(-0.07%)
Nov 26, 2004	45.11	45.83	44.80	45.21	398,000	-0.04(-0.09%)
Nov 24, 2004	43.17	45.75	42.97	45.25	2,830,900	+2.34(+5.45%)
Nov 23, 2004	42.62	44.05	42.51	42.91	1,297,900	+0.22(+0.52%)
Nov 22, 2004	41.76	42.82	41.65	42.69	302,700	+0.79(+1.89%)
Nov 19, 2004	43.39	43.71	41.75	41.90	701,800	-1.21(-2.81%)
Nov 18, 2004	43.35	43.50	42.95	43.11	418,800	-0.09(-0.21%)
Nov 17, 2004	42.50	43.45	42.50	43.20	705,400	+0.95(+2.25%)
Nov 16, 2004	42.83	42.83	42.11	42.25	267,600	-0.41(-0.96%)
Nov 15, 2004	43.26	43.38	42.66	42.66	411,100	-0.53(-1.23%)
Nov 12, 2004	41.20	43.20	41.03	43.19	736,200	+2.14(+5.21%)
Nov 11, 2004	40.54	41.24	40.53	41.05	276,900	+0.34(+0.84%)
Nov 10, 2004	40.35	41.23	40.18	40.71	397,400	+0.27(+0.67%)
Nov 09, 2004	40.72	40.74	40.23	40.44	334,100	-0.28(-0.69%)
Nov 08, 2004	40.72	40.98	40.53	40.72	421,300	-0.06(-0.15%)
Nov 05, 2004	40.96	41.62	40.69	40.78	637,600	+0.21(+0.52%)
Nov 04, 2004	40.47	40.67	39.90	40.57	515,800	-0.06(-0.15%)
Nov 03, 2004	40.78	40.97	40.35	40.63	526,200	+0.28(+0.69%)
Nov 02, 2004	40.16	40.74	40.10	40.35	333,000	-0.13(-0.32%)

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.