Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	55.10	55.13	54.66	54.91	331,700	-0.22(-0.40%)
Nov 29, 2004	55.00	55.49	54.70	55.13	423,300	-0.42(-0.76%)
Nov 26, 2004	55.66	55.80	55.43	55.55	84,800	-0.09(-0.16%)
Nov 24, 2004	55.93	55.95	55.51	55.64	197,800	-0.03(-0.05%)
Nov 23, 2004	55.79	55.97	54.75	55.67	370,700	+0.08(+0.14%)
Nov 22, 2004	54.60	55.69	54.60	55.59	461,700	+0.75(+1.37%)
Nov 19, 2004	55.08	55.50	54.78	54.84	614,200	-1.16(-2.07%)
Nov 18, 2004	56.10	56.17	55.79	56.00	231,500	-0.01(-0.02%)
Nov 17, 2004	55.50	56.50	55.50	56.01	280,000	+0.51(+0.92%)
Nov 16, 2004	55.96	55.98	55.26	55.50	230,200	-0.45(-0.80%)
Nov 15, 2004	55.98	56.35	55.71	55.95	247,700	+0.24(+0.43%)
Nov 12, 2004	56.10	56.10	55.23	55.71	339,400	-0.49(-0.87%)
Nov 11, 2004	55.55	56.33	55.51	56.20	374,500	+0.72(+1.30%)
Nov 10, 2004	54.80	55.72	54.80	55.48	427,300	+0.73(+1.33%)
Nov 09, 2004	54.80	55.12	54.34	54.75	405,500	-0.23(-0.42%)
Nov 08, 2004	55.42	55.53	54.90	54.98	454,500	-0.41(-0.74%)
Nov 05, 2004	55.60	56.25	55.02	55.39	569,300	+0.04(+0.07%)
Nov 04, 2004	54.22	55.37	54.22	55.35	516,800	+1.28(+2.37%)
Nov 03, 2004	54.50	54.73	53.85	54.07	302,100	-0.02(-0.04%)
Nov 02, 2004	54.20	54.68	54.00	54.09	351,900	-0.08(-0.15%)
Nov 01, 2004	54.15	54.30	53.85	54.17	256,500	+0.15(+0.28%)
Oct 29, 2004	54.15	54.31	53.54	54.02	421,300	-0.13(-0.24%)
Oct 28, 2004	53.80	54.80	53.77	54.15	516,100	+0.25(+0.46%)
Oct 27, 2004	53.20	54.61	52.94	53.90	1,244,300	+1.70(+3.26%)
Oct 26, 2004	51.32	52.23	51.27	52.20	723,500	+1.15(+2.25%)
Oct 25, 2004	50.45	51.38	50.26	51.05	366,800	+0.54(+1.07%)
Oct 22, 2004	49.85	51.08	49.75	50.51	547,900	+0.82(+1.65%)
Oct 21, 2004	50.00	50.15	49.28	49.69	606,400	-0.72(-1.43%)
Oct 20, 2004	50.25	50.48	49.45	50.41	796,100	+0.23(+0.46%)
Oct 19, 2004	51.73	51.94	49.58	50.18	550,500	-1.55(-3.00%)
Oct 18, 2004	51.70	51.99	51.17	51.73	278,400	+0.08(+0.15%)
Oct 15, 2004	52.10	52.10	50.80	51.65	703,600	-0.31(-0.60%)
Oct 14, 2004	52.70	52.98	51.88	51.96	354,900	-0.66(-1.25%)
Oct 13, 2004	52.66	52.88	52.37	52.62	366,600	-0.03(-0.06%)
Oct 12, 2004	53.01	53.19	52.52	52.65	335,200	-0.38(-0.72%)
Oct 11, 2004	53.50	53.59	53.03	53.03	322,900	-0.77(-1.43%)
Oct 08, 2004	54.15	54.20	53.72	53.80	248,700	-0.25(-0.46%)
Oct 07, 2004	54.40	54.41	53.98	54.05	403,000	-0.13(-0.24%)
Oct 06, 2004	53.80	54.18	53.68	54.18	238,700	+0.49(+0.91%)
Oct 05, 2004	54.22	54.22	53.60	53.69	372,300	-0.39(-0.72%)
Oct 04, 2004	54.70	54.70	54.01	54.08	379,700	-0.38(-0.70%)
Oct 01, 2004	53.77	54.46	53.52	54.46	419,000	+1.28(+2.41%)
Sep 30, 2004	52.44	53.36	52.44	53.18	394,600	+0.74(+1.41%)
Sep 29, 2004	52.45	52.45	52.02	52.44	218,500	+0.28(+0.54%)
Sep 28, 2004	52.25	52.40	51.87	52.16	297,900	+0.06(+0.12%)
Sep 27, 2004	51.97	52.38	51.76	52.10	484,200	+0.13(+0.25%)
Sep 24, 2004	51.49	52.29	51.49	51.97	335,100	+0.37(+0.72%)
Sep 23, 2004	51.63	51.81	51.34	51.60	367,700	+0.07(+0.14%)
Sep 22, 2004	52.30	52.30	51.47	51.53	258,200	-0.89(-1.70%)
Sep 21, 2004	51.90	52.52	51.90	52.42	471,300	+0.50(+0.96%)
Sep 20, 2004	52.08	52.22	51.85	51.92	153,100	-0.16(-0.31%)
Sep 17, 2004	52.20	52.36	51.98	52.08	442,000	+0.07(+0.13%)
Sep 16, 2004	51.81	52.05	51.63	52.01	306,300	+0.36(+0.70%)
Sep 15, 2004	52.03	52.20	51.50	51.65	199,300	-0.28(-0.54%)
Sep 14, 2004	51.96	52.83	51.62	51.93	276,600	+0.06(+0.12%)
Sep 13, 2004	51.67	51.91	51.41	51.87	238,600	+0.30(+0.58%)
Sep 10, 2004	51.70	51.71	51.39	51.57	199,900	+0.03(+0.06%)
Sep 09, 2004	51.95	51.97	51.17	51.54	383,600	-0.16(-0.31%)
Sep 08, 2004	52.54	52.54	51.37	51.70	608,900	-0.84(-1.60%)
Sep 07, 2004	52.45	52.61	52.17	52.54	386,100	+0.69(+1.33%)
Sep 03, 2004	51.65	52.14	51.65	51.85	375,600	+0.21(+0.41%)
Sep 02, 2004	51.30	51.76	51.01	51.64	350,800	+0.34(+0.66%)

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.