Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	50.29	50.35	50.01	50.17	128,100	-0.68(-1.34%)
Nov 29, 2004	51.00	51.44	50.80	50.85	108,200	+0.46(+0.91%)
Nov 26, 2004	50.30	50.50	50.29	50.39	68,600	+0.07(+0.14%)
Nov 24, 2004	50.50	50.54	50.28	50.32	270,700	-0.63(-1.24%)
Nov 23, 2004	51.34	51.36	50.71	50.95	182,900	-0.38(-0.74%)
Nov 22, 2004	51.07	51.41	50.85	51.33	124,500	+0.26(+0.51%)
Nov 19, 2004	51.80	51.80	51.06	51.07	151,900	+0.02(+0.04%)
Nov 18, 2004	50.97	51.20	50.75	51.05	135,100	-0.65(-1.26%)
Nov 17, 2004	51.30	52.15	51.30	51.70	204,700	+0.40(+0.78%)
Nov 16, 2004	51.64	51.64	51.15	51.30	119,100	-0.78(-1.50%)
Nov 15, 2004	52.00	52.35	51.86	52.08	207,800	+0.62(+1.20%)
Nov 12, 2004	51.10	51.58	50.97	51.46	216,600	+1.36(+2.71%)
Nov 11, 2004	49.59	50.29	49.59	50.10	184,800	+0.15(+0.30%)
Nov 10, 2004	50.12	50.20	49.85	49.95	300,100	-0.55(-1.09%)
Nov 09, 2004	50.35	50.69	50.25	50.50	184,900	-0.55(-1.08%)
Nov 08, 2004	51.01	51.36	50.95	51.05	160,400	-0.57(-1.10%)
Nov 05, 2004	51.50	51.85	51.40	51.62	210,800	+0.61(+1.20%)
Nov 04, 2004	50.39	51.04	50.25	51.01	264,700	+0.62(+1.23%)
Nov 03, 2004	50.32	50.74	50.12	50.39	283,500	+0.28(+0.56%)
Nov 02, 2004	49.90	50.48	49.70	50.11	301,000	+1.32(+2.71%)
Nov 01, 2004	48.50	49.08	48.50	48.79	219,100	-0.71(-1.43%)
Oct 29, 2004	49.20	49.57	49.20	49.50	168,000	-0.29(-0.58%)
Oct 28, 2004	48.90	49.86	48.90	49.79	317,600	+1.39(+2.87%)
Oct 27, 2004	47.55	48.46	47.50	48.40	123,500	+0.75(+1.57%)
Oct 26, 2004	47.47	47.70	47.29	47.65	116,500	-0.38(-0.79%)
Oct 25, 2004	48.09	48.16	47.80	48.03	78,500	-0.17(-0.35%)
Oct 22, 2004	48.54	48.55	48.20	48.20	76,000	-0.50(-1.03%)
Oct 21, 2004	48.49	48.79	48.38	48.70	137,400	+0.18(+0.37%)
Oct 20, 2004	48.27	48.63	48.13	48.52	100,000	+0.00(+0.00%)
Oct 19, 2004	48.55	49.15	48.52	48.52	135,300	+0.73(+1.53%)
Oct 18, 2004	47.50	47.84	47.33	47.79	215,600	-0.11(-0.23%)
Oct 15, 2004	48.00	48.20	47.82	47.90	98,800	+0.23(+0.48%)
Oct 14, 2004	48.30	48.30	47.65	47.67	101,900	-0.30(-0.63%)
Oct 13, 2004	48.20	48.39	47.92	47.97	112,200	-0.44(-0.91%)
Oct 12, 2004	48.55	48.58	48.07	48.41	86,400	-0.63(-1.28%)
Oct 11, 2004	49.05	49.27	49.00	49.04	82,600	+0.22(+0.45%)
Oct 08, 2004	48.86	49.23	48.78	48.82	92,200	+0.52(+1.08%)
Oct 07, 2004	48.65	48.81	48.28	48.30	141,500	-1.19(-2.40%)
Oct 06, 2004	49.27	49.49	48.98	49.49	100,700	+0.79(+1.62%)
Oct 05, 2004	49.24	49.27	48.70	48.70	68,400	-0.08(-0.16%)
Oct 04, 2004	48.80	49.15	48.76	48.78	124,500	+0.81(+1.69%)
Oct 01, 2004	47.60	48.13	47.42	47.97	125,900	+0.81(+1.72%)
Sep 30, 2004	46.52	47.35	46.52	47.16	92,000	+0.71(+1.53%)
Sep 29, 2004	46.03	46.45	46.00	46.45	113,400	-0.15(-0.32%)
Sep 28, 2004	46.20	46.62	46.19	46.60	134,900	+0.20(+0.43%)
Sep 27, 2004	46.35	46.74	46.24	46.40	180,300	+0.50(+1.09%)
Sep 24, 2004	46.00	46.06	45.76	45.90	164,500	-0.90(-1.92%)
Sep 23, 2004	47.08	47.08	46.77	46.80	182,300	-0.08(-0.17%)
Sep 22, 2004	47.22	47.22	46.78	46.88	204,400	-1.02(-2.13%)
Sep 21, 2004	47.75	48.07	47.61	47.90	161,500	+0.08(+0.17%)
Sep 20, 2004	47.79	47.96	47.62	47.82	257,400	-0.01(-0.02%)
Sep 17, 2004	47.82	48.02	47.50	47.83	170,200	+0.47(+0.99%)
Sep 16, 2004	47.30	47.65	47.21	47.36	207,000	-0.46(-0.96%)
Sep 15, 2004	48.06	48.07	47.64	47.82	199,100	-0.86(-1.77%)
Sep 14, 2004	48.50	48.90	48.45	48.68	122,100	+0.74(+1.54%)
Sep 13, 2004	47.99	48.33	47.81	47.94	160,800	+0.68(+1.44%)
Sep 10, 2004	47.00	47.40	46.90	47.26	153,900	-0.14(-0.30%)
Sep 09, 2004	47.30	47.57	47.02	47.40	269,200	-0.90(-1.86%)
Sep 08, 2004	48.50	48.65	48.25	48.30	168,600	-0.46(-0.94%)
Sep 07, 2004	48.50	49.00	48.46	48.76	356,000	+1.67(+3.55%)
Sep 03, 2004	47.50	47.59	46.95	47.09	338,400	-1.11(-2.30%)
Sep 02, 2004	47.80	48.27	47.68	48.20	329,300	+0.18(+0.37%)

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.