Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	43.85	44.19	43.80	43.90	236,500	-0.15(-0.34%)
Nov 29, 2004	44.20	44.48	43.98	44.05	151,100	-0.15(-0.34%)
Nov 26, 2004	44.80	44.80	44.20	44.20	91,300	-0.60(-1.34%)
Nov 24, 2004	44.50	44.91	44.43	44.80	248,400	+0.55(+1.24%)
Nov 23, 2004	43.25	44.25	43.25	44.25	430,200	+1.20(+2.79%)
Nov 22, 2004	42.79	43.10	42.59	43.05	152,800	+0.51(+1.20%)
Nov 19, 2004	42.95	43.00	42.50	42.54	157,100	-0.23(-0.54%)
Nov 18, 2004	43.20	43.28	42.47	42.77	242,800	-0.03(-0.07%)
Nov 17, 2004	43.61	43.94	42.71	42.80	214,000	-0.80(-1.83%)
Nov 16, 2004	43.59	43.77	43.21	43.60	289,700	+0.02(+0.05%)
Nov 15, 2004	43.15	43.64	43.14	43.58	248,400	+0.39(+0.90%)
Nov 12, 2004	42.48	43.20	42.34	43.19	226,400	+0.71(+1.67%)
Nov 11, 2004	42.15	42.48	41.85	42.48	142,300	+0.41(+0.97%)
Nov 10, 2004	41.75	42.27	41.74	42.07	188,500	+0.21(+0.50%)
Nov 09, 2004	42.00	42.06	41.80	41.86	100,400	+0.01(+0.02%)
Nov 08, 2004	41.67	42.07	41.65	41.85	247,800	+0.21(+0.50%)
Nov 05, 2004	42.96	42.96	41.35	41.64	457,800	-1.07(-2.51%)
Nov 04, 2004	42.00	42.83	41.81	42.71	223,900	+0.62(+1.47%)
Nov 03, 2004	41.60	42.25	41.54	42.09	274,700	+0.74(+1.79%)
Nov 02, 2004	41.65	41.80	41.35	41.35	202,000	-0.26(-0.62%)
Nov 01, 2004	41.42	41.63	41.23	41.61	357,100	+0.19(+0.46%)
Oct 29, 2004	41.85	41.95	41.37	41.42	250,600	-0.34(-0.81%)
Oct 28, 2004	41.69	41.85	41.41	41.76	218,500	+0.08(+0.19%)
Oct 27, 2004	41.63	41.78	41.50	41.68	294,300	+0.05(+0.12%)
Oct 26, 2004	41.38	41.65	41.21	41.63	259,200	+0.31(+0.75%)
Oct 25, 2004	41.70	41.84	41.24	41.32	212,200	-0.48(-1.15%)
Oct 22, 2004	41.90	42.12	41.80	41.80	187,100	-0.11(-0.26%)
Oct 21, 2004	41.99	42.93	41.76	41.91	469,900	+0.11(+0.26%)
Oct 20, 2004	42.50	42.50	41.51	41.80	918,800	-0.89(-2.08%)
Oct 19, 2004	42.80	43.29	42.60	42.69	279,000	-0.16(-0.37%)
Oct 18, 2004	42.50	42.95	42.21	42.85	253,500	+0.35(+0.82%)
Oct 15, 2004	42.33	42.50	42.27	42.50	130,300	+0.24(+0.57%)
Oct 14, 2004	42.15	42.40	42.00	42.26	408,500	+0.24(+0.57%)
Oct 13, 2004	42.40	42.40	41.87	42.02	217,900	-0.88(-2.05%)
Oct 12, 2004	42.65	42.93	42.55	42.90	364,100	+0.26(+0.61%)
Oct 11, 2004	42.90	43.10	42.62	42.64	176,800	-0.41(-0.95%)
Oct 08, 2004	42.65	43.19	42.65	43.05	227,000	+0.43(+1.01%)
Oct 07, 2004	43.11	43.20	42.62	42.62	246,400	-0.45(-1.04%)
Oct 06, 2004	42.55	43.37	42.51	43.07	1,314,700	+0.53(+1.25%)
Oct 05, 2004	41.90	42.58	41.80	42.54	1,099,400	+0.52(+1.24%)
Oct 04, 2004	41.90	42.18	41.86	42.02	285,600	+0.02(+0.05%)
Oct 01, 2004	41.24	42.04	41.09	42.00	380,900	+0.77(+1.87%)
Sep 30, 2004	41.00	41.28	40.89	41.23	249,000	+0.23(+0.56%)
Sep 29, 2004	40.89	41.00	40.66	41.00	232,300	+0.17(+0.42%)
Sep 28, 2004	40.49	40.88	40.40	40.83	181,600	+0.44(+1.09%)
Sep 27, 2004	40.56	40.65	40.21	40.39	274,300	-0.17(-0.42%)
Sep 24, 2004	40.40	40.61	40.37	40.56	133,800	+0.12(+0.30%)
Sep 23, 2004	40.35	40.55	40.28	40.44	199,800	+0.03(+0.07%)
Sep 22, 2004	40.36	40.42	40.25	40.41	244,400	+0.05(+0.12%)
Sep 21, 2004	40.20	40.42	40.20	40.36	284,900	+0.11(+0.27%)
Sep 20, 2004	40.35	40.38	40.02	40.25	228,700	-0.11(-0.27%)
Sep 17, 2004	40.30	40.50	40.19	40.36	255,500	+0.11(+0.27%)
Sep 16, 2004	39.80	40.40	39.80	40.25	288,200	+0.45(+1.13%)
Sep 15, 2004	39.75	40.04	39.68	39.80	164,400	+0.10(+0.25%)
Sep 14, 2004	39.88	39.95	39.68	39.70	260,400	-0.18(-0.45%)
Sep 13, 2004	39.73	40.04	39.73	39.88	239,400	+0.08(+0.20%)
Sep 10, 2004	39.89	39.90	39.61	39.80	96,500	-0.02(-0.05%)
Sep 09, 2004	40.40	40.41	39.82	39.82	302,200	-0.58(-1.44%)
Sep 08, 2004	40.43	40.48	40.32	40.40	125,100	+0.00(+0.00%)
Sep 07, 2004	40.38	40.43	40.27	40.40	229,400	+0.05(+0.12%)
Sep 03, 2004	40.25	40.39	40.14	40.35	176,000	+0.15(+0.37%)
Sep 02, 2004	40.15	40.25	40.02	40.20	211,000	+0.05(+0.12%)

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.