Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	52.00	52.29	51.90	52.29	1,184,100	+0.19(+0.36%)
Nov 29, 2004	52.06	52.43	51.79	52.10	913,000	+0.05(+0.10%)
Nov 26, 2004	51.92	52.35	51.60	52.05	369,500	+0.47(+0.91%)
Nov 24, 2004	51.05	51.75	51.05	51.58	950,000	+0.53(+1.04%)
Nov 23, 2004	50.60	51.29	50.34	51.05	1,933,100	+0.22(+0.43%)
Nov 22, 2004	49.25	50.99	49.07	50.83	1,485,500	+1.49(+3.02%)
Nov 19, 2004	50.10	50.14	49.19	49.34	927,800	-0.90(-1.79%)
Nov 18, 2004	49.96	50.41	49.96	50.24	783,900	+0.21(+0.42%)
Nov 17, 2004	50.69	50.88	49.71	50.03	1,326,200	-0.66(-1.30%)
Nov 16, 2004	51.11	51.13	50.58	50.69	915,400	-0.42(-0.82%)
Nov 15, 2004	50.94	51.42	50.90	51.11	1,000,700	+0.17(+0.33%)
Nov 12, 2004	50.50	50.94	50.31	50.94	841,800	+0.32(+0.63%)
Nov 11, 2004	50.14	50.79	50.05	50.62	1,190,400	+0.63(+1.26%)
Nov 10, 2004	50.00	50.18	49.92	49.99	1,132,300	-0.10(-0.20%)
Nov 09, 2004	49.90	50.19	49.85	50.09	1,176,600	-0.09(-0.18%)
Nov 08, 2004	49.45	50.25	49.32	50.18	1,386,800	+0.68(+1.37%)
Nov 05, 2004	50.00	50.03	49.35	49.50	2,051,100	-0.29(-0.58%)
Nov 04, 2004	48.35	49.80	48.34	49.79	1,357,700	+1.44(+2.98%)
Nov 03, 2004	48.37	48.50	48.11	48.35	2,015,200	+0.50(+1.04%)
Nov 02, 2004	47.91	48.65	47.80	47.85	984,600	-0.11(-0.23%)
Nov 01, 2004	47.80	48.00	47.55	47.96	721,200	+0.23(+0.48%)
Oct 29, 2004	48.18	48.19	47.38	47.73	1,463,700	-0.45(-0.93%)
Oct 28, 2004	47.93	48.44	47.55	48.18	1,177,900	+0.26(+0.54%)
Oct 27, 2004	47.60	48.13	47.32	47.92	1,418,300	+0.27(+0.57%)
Oct 26, 2004	47.79	47.82	47.19	47.65	1,360,700	+0.16(+0.34%)
Oct 25, 2004	47.62	47.96	47.00	47.49	653,300	-0.27(-0.57%)
Oct 22, 2004	47.65	48.11	47.60	47.76	824,500	+0.25(+0.53%)
Oct 21, 2004	47.25	48.15	46.86	47.51	1,722,200	+0.61(+1.30%)
Oct 20, 2004	47.01	47.10	46.46	46.90	906,100	-0.10(-0.21%)
Oct 19, 2004	47.70	48.35	47.00	47.00	1,172,300	-0.78(-1.63%)
Oct 18, 2004	46.76	47.91	46.43	47.78	896,000	+0.86(+1.83%)
Oct 15, 2004	46.77	47.24	46.55	46.92	1,047,400	+0.52(+1.12%)
Oct 14, 2004	46.60	46.85	46.20	46.40	1,145,200	-0.26(-0.56%)
Oct 13, 2004	47.29	47.49	46.52	46.66	822,400	-0.43(-0.91%)
Oct 12, 2004	47.75	47.76	46.90	47.09	1,104,700	-0.74(-1.55%)
Oct 11, 2004	47.89	48.00	47.74	47.83	447,300	+0.03(+0.06%)
Oct 08, 2004	47.75	48.25	47.71	47.80	693,700	-0.05(-0.10%)
Oct 07, 2004	48.50	48.58	47.70	47.85	1,416,700	-0.69(-1.42%)
Oct 06, 2004	48.10	48.54	47.93	48.54	754,200	+0.39(+0.81%)
Oct 05, 2004	47.85	48.20	47.75	48.15	1,093,400	+0.29(+0.61%)
Oct 04, 2004	47.31	47.91	47.30	47.86	1,072,900	+0.57(+1.21%)
Oct 01, 2004	46.50	47.30	46.46	47.29	1,265,700	+0.87(+1.87%)
Sep 30, 2004	45.74	46.49	45.74	46.42	1,415,700	+0.50(+1.09%)
Sep 29, 2004	45.75	46.00	45.55	45.92	1,096,600	+0.17(+0.37%)
Sep 28, 2004	45.55	45.78	45.36	45.75	829,800	+0.22(+0.48%)
Sep 27, 2004	45.96	45.96	45.41	45.53	1,225,300	-0.42(-0.91%)
Sep 24, 2004	46.01	46.25	45.88	45.95	863,600	-0.10(-0.22%)
Sep 23, 2004	46.17	46.43	46.01	46.05	852,700	+0.05(+0.11%)
Sep 22, 2004	46.27	46.27	45.75	46.00	1,209,500	-0.26(-0.56%)
Sep 21, 2004	45.75	46.27	45.51	46.26	2,597,100	+1.69(+3.79%)
Sep 20, 2004	45.45	45.66	44.51	44.57	1,274,400	-1.13(-2.47%)
Sep 17, 2004	45.38	45.75	45.25	45.70	1,624,300	+0.34(+0.75%)
Sep 16, 2004	44.82	45.44	44.82	45.36	1,174,100	+0.46(+1.02%)
Sep 15, 2004	45.15	45.15	44.63	44.90	837,200	-0.25(-0.55%)
Sep 14, 2004	44.20	45.22	44.20	45.15	1,588,100	+0.77(+1.74%)
Sep 13, 2004	44.15	44.38	43.96	44.38	931,900	+0.33(+0.75%)
Sep 10, 2004	44.20	44.20	43.72	44.05	843,000	+0.07(+0.16%)
Sep 09, 2004	44.45	44.67	43.94	43.98	1,238,400	-0.47(-1.06%)
Sep 08, 2004	45.00	45.13	44.37	44.45	1,454,600	-0.63(-1.40%)
Sep 07, 2004	45.30	45.53	44.91	45.08	837,700	-0.01(-0.02%)
Sep 03, 2004	45.19	45.33	44.91	45.09	882,900	-0.09(-0.20%)
Sep 02, 2004	44.74	45.39	44.74	45.18	2,032,100	+0.58(+1.30%)

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.