Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	42.02	42.27	41.81	41.98	432,800	-0.07(-0.17%)
Nov 29, 2004	42.44	42.53	41.66	42.05	288,400	-0.18(-0.43%)
Nov 26, 2004	42.61	42.61	42.22	42.23	60,800	-0.19(-0.45%)
Nov 24, 2004	42.24	42.96	42.24	42.42	349,300	+0.09(+0.21%)
Nov 23, 2004	41.87	42.51	41.84	42.33	416,700	+0.22(+0.52%)
Nov 22, 2004	41.51	42.33	41.50	42.11	327,300	+0.45(+1.08%)
Nov 19, 2004	41.55	41.80	41.15	41.66	350,100	+0.01(+0.02%)
Nov 18, 2004	41.36	41.84	41.08	41.65	702,700	+0.21(+0.51%)
Nov 17, 2004	41.31	41.78	41.14	41.44	398,700	+0.25(+0.61%)
Nov 16, 2004	41.41	41.71	40.96	41.19	364,100	-1.10(-2.60%)
Nov 15, 2004	42.20	42.60	41.98	42.29	394,200	-0.22(-0.52%)
Nov 12, 2004	41.59	42.59	41.19	42.51	304,300	+0.90(+2.16%)
Nov 11, 2004	40.60	41.62	40.60	41.61	422,300	+0.86(+2.11%)
Nov 10, 2004	40.51	40.97	40.27	40.75	157,300	+0.05(+0.12%)
Nov 09, 2004	40.20	40.71	40.17	40.70	199,200	+0.40(+0.99%)
Nov 08, 2004	40.59	40.75	40.11	40.30	167,200	-0.55(-1.35%)
Nov 05, 2004	40.64	41.20	40.47	40.85	505,400	+0.18(+0.44%)
Nov 04, 2004	40.47	40.69	40.08	40.67	333,900	+0.08(+0.20%)
Nov 03, 2004	40.51	41.00	40.34	40.59	239,900	+0.43(+1.07%)
Nov 02, 2004	40.20	40.72	39.90	40.16	253,400	-0.04(-0.10%)
Nov 01, 2004	39.76	40.33	39.50	40.20	274,700	+0.19(+0.47%)
Oct 29, 2004	40.24	40.45	39.68	40.01	351,100	-0.30(-0.74%)
Oct 28, 2004	40.00	40.48	39.91	40.31	222,500	+0.09(+0.22%)
Oct 27, 2004	39.53	40.22	39.20	40.22	281,700	+0.81(+2.06%)
Oct 26, 2004	39.18	39.51	38.26	39.41	423,400	+0.12(+0.31%)
Oct 25, 2004	37.87	39.29	37.48	39.29	267,700	+0.75(+1.95%)
Oct 22, 2004	39.01	39.06	38.27	38.54	261,500	-0.56(-1.43%)
Oct 21, 2004	37.75	39.10	37.47	39.10	491,000	+1.25(+3.30%)
Oct 20, 2004	37.75	37.90	37.30	37.85	335,600	+0.06(+0.16%)
Oct 19, 2004	37.99	38.60	37.78	37.79	178,300	-0.21(-0.55%)
Oct 18, 2004	38.08	38.08	37.73	38.00	187,000	+0.08(+0.21%)
Oct 15, 2004	37.74	38.12	37.60	37.92	210,200	+0.24(+0.64%)
Oct 14, 2004	38.28	38.28	37.40	37.68	344,300	-0.64(-1.67%)
Oct 13, 2004	38.98	39.05	38.11	38.32	261,100	-0.66(-1.69%)
Oct 12, 2004	38.73	39.13	38.48	38.98	216,300	+0.01(+0.03%)
Oct 11, 2004	38.50	38.97	38.46	38.97	170,900	+0.47(+1.22%)
Oct 08, 2004	38.86	39.35	38.50	38.50	259,400	-0.48(-1.23%)
Oct 07, 2004	38.97	39.40	38.68	38.98	276,000	-0.17(-0.43%)
Oct 06, 2004	38.63	39.16	38.63	39.15	136,700	+0.46(+1.19%)
Oct 05, 2004	38.78	39.17	38.51	38.69	147,100	-0.09(-0.23%)
Oct 04, 2004	38.49	39.15	38.26	38.78	259,500	+0.50(+1.31%)
Oct 01, 2004	37.42	38.47	37.15	38.28	384,400	+1.11(+2.99%)
Sep 30, 2004	36.93	37.49	36.87	37.17	195,400	+0.17(+0.46%)
Sep 29, 2004	36.87	37.02	36.62	37.00	173,900	+0.16(+0.43%)
Sep 28, 2004	36.10	36.95	36.10	36.84	199,400	+0.84(+2.33%)
Sep 27, 2004	36.58	36.67	35.95	36.00	150,400	-0.75(-2.04%)
Sep 24, 2004	36.28	36.76	36.20	36.75	148,400	+0.44(+1.21%)
Sep 23, 2004	35.90	36.40	35.79	36.31	252,000	+0.39(+1.09%)
Sep 22, 2004	36.87	36.87	35.92	35.92	251,400	-0.95(-2.58%)
Sep 21, 2004	36.65	36.99	36.36	36.87	193,600	+0.31(+0.85%)
Sep 20, 2004	36.67	36.90	36.42	36.56	194,300	-0.30(-0.81%)
Sep 17, 2004	36.96	37.41	36.50	36.86	275,800	-0.11(-0.30%)
Sep 16, 2004	37.00	37.22	36.83	36.97	141,900	+0.19(+0.52%)
Sep 15, 2004	36.86	37.02	36.71	36.78	333,200	-0.15(-0.41%)
Sep 14, 2004	36.78	37.09	36.78	36.93	239,600	-0.07(-0.19%)
Sep 13, 2004	36.92	37.10	36.92	37.00	193,100	+0.08(+0.22%)
Sep 10, 2004	36.63	37.01	36.45	36.92	128,300	+0.23(+0.63%)
Sep 09, 2004	36.50	36.80	36.38	36.69	193,300	+0.41(+1.13%)
Sep 08, 2004	36.92	37.02	36.12	36.28	245,600	-0.72(-1.95%)
Sep 07, 2004	36.85	37.33	36.85	37.00	341,300	+0.25(+0.68%)
Sep 03, 2004	37.07	37.31	36.62	36.75	202,600	-0.23(-0.62%)
Sep 02, 2004	36.90	37.00	36.59	36.98	237,600	+0.07(+0.19%)

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.