Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	58.70	58.73	57.61	58.22	78,700	-0.55(-0.94%)
Nov 29, 2004	59.35	59.35	58.19	58.77	69,800	-0.57(-0.96%)
Nov 26, 2004	59.95	59.95	59.22	59.34	48,000	+0.34(+0.58%)
Nov 24, 2004	59.20	59.20	58.65	59.00	59,500	-0.20(-0.34%)
Nov 23, 2004	59.30	59.40	59.04	59.20	92,100	+0.02(+0.03%)
Nov 22, 2004	58.40	59.40	58.22	59.18	61,200	+0.89(+1.53%)
Nov 19, 2004	58.10	58.49	57.93	58.29	71,900	+0.24(+0.41%)
Nov 18, 2004	58.20	58.49	57.96	58.05	73,700	-0.05(-0.09%)
Nov 17, 2004	58.25	58.25	57.90	58.10	88,000	+0.23(+0.40%)
Nov 16, 2004	58.15	58.26	57.65	57.87	98,500	-0.28(-0.48%)
Nov 15, 2004	57.94	58.40	57.66	58.15	139,300	+0.50(+0.87%)
Nov 12, 2004	57.80	57.81	57.23	57.65	147,700	+0.25(+0.44%)
Nov 11, 2004	57.06	57.40	56.76	57.40	108,700	+0.40(+0.70%)
Nov 10, 2004	56.95	57.25	56.78	57.00	96,100	+0.01(+0.02%)
Nov 09, 2004	57.55	57.55	56.55	56.99	80,500	-0.50(-0.87%)
Nov 08, 2004	57.50	57.50	57.06	57.49	87,800	+0.09(+0.16%)
Nov 05, 2004	56.45	57.55	56.28	57.40	131,600	+0.95(+1.68%)
Nov 04, 2004	57.00	57.24	56.25	56.45	155,900	-0.61(-1.07%)
Nov 03, 2004	57.15	57.38	56.95	57.06	104,600	+0.36(+0.63%)
Nov 02, 2004	56.81	57.15	56.30	56.70	137,400	-0.05(-0.09%)
Nov 01, 2004	55.95	56.95	55.87	56.75	253,900	+1.35(+2.44%)
Oct 29, 2004	54.00	55.95	54.00	55.40	317,000	+0.30(+0.54%)
Oct 28, 2004	55.25	56.10	54.60	55.10	156,500	-0.02(-0.04%)
Oct 27, 2004	54.80	55.20	54.77	55.12	77,300	+0.37(+0.68%)
Oct 26, 2004	54.90	54.97	54.70	54.75	135,000	+0.25(+0.46%)
Oct 25, 2004	54.60	54.85	54.40	54.50	102,200	-0.20(-0.37%)
Oct 22, 2004	54.60	54.84	54.37	54.70	114,300	+0.17(+0.31%)
Oct 21, 2004	54.60	54.82	54.38	54.53	87,600	-0.07(-0.13%)
Oct 20, 2004	53.15	54.60	53.02	54.60	128,100	+1.59(+3.00%)
Oct 19, 2004	53.45	53.65	53.00	53.01	164,100	-0.65(-1.21%)
Oct 18, 2004	54.40	54.72	53.50	53.66	115,700	-0.55(-1.01%)
Oct 15, 2004	54.47	54.56	54.16	54.21	54,200	-0.15(-0.28%)
Oct 14, 2004	54.70	54.70	54.33	54.36	82,700	-0.09(-0.17%)
Oct 13, 2004	54.65	54.65	54.12	54.45	162,600	-0.20(-0.37%)
Oct 12, 2004	54.64	54.69	54.08	54.65	130,500	+0.02(+0.04%)
Oct 11, 2004	54.30	54.75	54.30	54.63	137,900	+0.09(+0.17%)
Oct 08, 2004	54.52	54.61	54.40	54.54	131,000	+0.00(+0.00%)
Oct 07, 2004	54.74	54.85	54.50	54.54	114,500	-0.18(-0.33%)
Oct 06, 2004	54.50	54.95	54.50	54.72	277,500	+0.18(+0.33%)
Oct 05, 2004	54.50	54.65	54.45	54.54	1,131,600	+0.04(+0.07%)
Oct 04, 2004	54.84	54.84	54.50	54.50	174,100	-1.34(-2.40%)
Oct 01, 2004	54.93	55.94	54.93	55.84	73,100	+0.86(+1.56%)
Sep 30, 2004	54.72	55.07	54.60	54.98	58,400	+0.05(+0.09%)
Sep 29, 2004	54.97	55.20	54.70	54.93	55,500	-0.07(-0.13%)
Sep 28, 2004	54.17	55.25	54.17	55.00	97,500	+0.69(+1.27%)
Sep 27, 2004	54.05	54.35	53.80	54.31	77,600	+0.27(+0.50%)
Sep 24, 2004	54.00	54.33	53.94	54.04	61,400	-0.11(-0.20%)
Sep 23, 2004	54.20	54.40	54.11	54.15	79,500	-0.10(-0.18%)
Sep 22, 2004	54.06	54.30	53.93	54.25	48,800	+0.05(+0.09%)
Sep 21, 2004	53.55	54.90	53.35	54.20	92,700	+0.75(+1.40%)
Sep 20, 2004	52.55	53.60	52.50	53.45	72,800	+0.85(+1.62%)
Sep 17, 2004	53.00	53.04	52.38	52.60	105,100	-0.60(-1.13%)
Sep 16, 2004	52.60	53.25	52.25	53.20	58,300	+0.60(+1.14%)
Sep 15, 2004	52.48	52.68	52.00	52.60	63,900	+0.21(+0.40%)
Sep 14, 2004	53.70	53.70	51.30	52.39	195,200	-1.13(-2.11%)
Sep 13, 2004	53.50	54.00	53.18	53.52	51,300	+0.02(+0.04%)
Sep 10, 2004	53.50	54.10	53.50	53.50	71,600	+0.01(+0.02%)
Sep 09, 2004	53.80	53.80	53.06	53.49	95,400	-0.01(-0.02%)
Sep 08, 2004	53.46	53.75	53.25	53.50	73,400	+0.19(+0.36%)
Sep 07, 2004	53.45	53.50	52.90	53.31	70,100	+0.11(+0.21%)
Sep 03, 2004	53.05	53.35	52.75	53.20	62,600	+0.49(+0.93%)
Sep 02, 2004	52.45	53.05	52.45	52.71	78,500	+0.31(+0.59%)

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.