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%)
Nov 01, 2004	40.17	40.66	40.13	40.48	437,900	+0.09(+0.22%)
Oct 29, 2004	40.05	40.50	39.90	40.39	418,900	+0.43(+1.08%)
Oct 28, 2004	40.09	40.20	39.74	39.96	326,500	-0.12(-0.30%)
Oct 27, 2004	38.94	40.12	38.85	40.08	700,700	+0.98(+2.51%)
Oct 26, 2004	39.18	39.45	38.75	39.10	363,200	-0.15(-0.38%)
Oct 25, 2004	39.42	39.50	39.01	39.25	401,500	-0.29(-0.73%)
Oct 22, 2004	39.58	39.85	39.10	39.54	426,500	-0.04(-0.10%)
Oct 21, 2004	38.75	39.58	38.63	39.58	467,600	+0.79(+2.04%)
Oct 20, 2004	38.54	38.93	38.20	38.79	268,700	+0.25(+0.65%)
Oct 19, 2004	39.01	39.35	38.30	38.54	661,200	-0.28(-0.72%)
Oct 18, 2004	38.77	38.96	38.32	38.82	235,400	+0.00(+0.00%)
Oct 15, 2004	38.86	39.18	38.43	38.82	224,200	+0.02(+0.05%)
Oct 14, 2004	39.28	39.48	38.48	38.80	281,900	-0.52(-1.32%)
Oct 13, 2004	39.97	40.07	39.12	39.32	407,500	+0.26(+0.67%)
Oct 12, 2004	38.82	39.20	38.46	39.06	294,000	-0.17(-0.43%)
Oct 11, 2004	39.16	39.56	38.91	39.23	261,700	-0.14(-0.36%)
Oct 08, 2004	39.97	40.10	39.20	39.37	304,500	-0.63(-1.58%)
Oct 07, 2004	40.04	40.40	39.83	40.00	707,500	-0.18(-0.45%)
Oct 06, 2004	39.82	40.18	39.55	40.18	372,400	+0.36(+0.90%)
Oct 05, 2004	39.45	39.82	39.18	39.82	181,200	+0.27(+0.68%)
Oct 04, 2004	39.86	40.00	39.40	39.55	388,500	+0.13(+0.33%)
Oct 01, 2004	38.66	39.62	38.38	39.42	442,900	+0.87(+2.26%)
Sep 30, 2004	37.79	38.58	37.79	38.55	314,800	+0.59(+1.55%)
Sep 29, 2004	37.37	38.32	37.04	37.96	503,900	+0.66(+1.77%)
Sep 28, 2004	37.65	37.76	36.95	37.30	579,900	-0.46(-1.21%)
Sep 27, 2004	37.75	37.94	37.25	37.76	458,200	-0.18(-0.49%)
Sep 24, 2004	38.66	38.82	37.77	37.94	546,400	-0.73(-1.89%)
Sep 23, 2004	38.27	38.68	38.13	38.67	265,200	+0.40(+1.05%)
Sep 22, 2004	38.76	38.88	38.05	38.27	295,700	-0.61(-1.57%)
Sep 21, 2004	38.97	39.10	38.75	38.88	226,500	-0.08(-0.21%)
Sep 20, 2004	38.85	39.59	38.72	38.96	510,700	+0.01(+0.03%)
Sep 17, 2004	38.64	39.10	38.35	38.95	507,500	+0.39(+1.01%)
Sep 16, 2004	38.19	38.67	38.17	38.56	234,600	+0.39(+1.02%)
Sep 15, 2004	38.10	38.30	37.83	38.17	330,200	-0.20(-0.52%)
Sep 14, 2004	38.36	38.45	37.80	38.37	382,900	+0.04(+0.10%)
Sep 13, 2004	38.52	38.90	38.19	38.33	389,500	-0.13(-0.34%)
Sep 10, 2004	37.88	38.58	37.83	38.46	335,500	+0.47(+1.24%)
Sep 09, 2004	37.54	38.23	37.53	37.99	308,200	+0.48(+1.28%)
Sep 08, 2004	37.60	37.91	37.28	37.51	286,600	-0.14(-0.37%)
Sep 07, 2004	37.35	37.75	37.25	37.65	314,400	+0.52(+1.40%)
Sep 03, 2004	37.64	37.95	36.97	37.13	288,200	-0.97(-2.55%)
Sep 02, 2004	38.25	38.34	37.93	38.10	278,200	-0.10(-0.26%)

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.