Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	48.55	48.84	48.40	48.79	2,015,400	+0.16(+0.34%)
Nov 29, 2004	48.62	48.88	48.13	48.62	3,071,700	+0.06(+0.12%)
Nov 26, 2004	48.67	48.77	48.50	48.56	821,200	-0.11(-0.22%)
Nov 24, 2004	48.73	48.92	48.44	48.67	1,646,700	+0.07(+0.14%)
Nov 23, 2004	48.62	48.70	48.26	48.60	2,526,100	-0.02(-0.03%)
Nov 22, 2004	48.70	48.73	48.46	48.62	1,844,200	-0.02(-0.03%)
Nov 19, 2004	48.83	48.94	48.48	48.63	1,829,000	-0.23(-0.47%)
Nov 18, 2004	48.88	48.98	48.61	48.86	1,480,300	+0.18(+0.37%)
Nov 17, 2004	48.88	49.09	48.51	48.68	1,944,800	-0.02(-0.04%)
Nov 16, 2004	48.99	48.99	48.54	48.70	1,350,300	-0.29(-0.59%)
Nov 15, 2004	48.92	49.08	48.65	48.99	1,402,700	+0.12(+0.24%)
Nov 12, 2004	48.70	48.97	48.67	48.88	2,190,600	+0.13(+0.28%)
Nov 11, 2004	49.12	49.12	48.70	48.74	2,665,000	-0.07(-0.14%)
Nov 10, 2004	48.92	49.10	48.66	48.81	1,870,700	+0.21(+0.42%)
Nov 09, 2004	48.60	48.90	48.45	48.60	1,830,400	+0.01(+0.02%)
Nov 08, 2004	48.62	48.70	48.38	48.59	1,540,300	-0.03(-0.06%)
Nov 05, 2004	48.00	48.75	47.90	48.62	2,403,200	+0.65(+1.35%)
Nov 04, 2004	47.49	48.01	47.28	47.98	1,917,900	+0.47(+0.99%)
Nov 03, 2004	47.27	47.88	47.27	47.51	2,583,600	+0.77(+1.65%)
Nov 02, 2004	47.40	47.52	46.63	46.73	2,838,900	-0.66(-1.40%)
Nov 01, 2004	46.50	47.48	46.41	47.40	2,692,400	+0.99(+2.13%)
Oct 29, 2004	46.12	46.55	45.88	46.41	1,831,400	+0.38(+0.81%)
Oct 28, 2004	46.40	46.52	45.90	46.03	2,557,800	-0.42(-0.89%)
Oct 27, 2004	46.20	46.70	45.98	46.45	2,219,600	+0.15(+0.32%)
Oct 26, 2004	45.83	46.33	45.65	46.30	1,733,900	+0.46(+1.01%)
Oct 25, 2004	45.45	46.24	45.42	45.84	2,070,200	+0.34(+0.74%)
Oct 22, 2004	45.52	45.72	45.27	45.50	1,987,000	-0.02(-0.04%)
Oct 21, 2004	44.95	45.75	44.70	45.52	2,746,700	+0.57(+1.27%)
Oct 20, 2004	45.02	45.64	44.24	44.95	3,781,900	-0.07(-0.17%)
Oct 19, 2004	44.98	45.78	44.66	45.02	2,437,800	+0.02(+0.06%)
Oct 18, 2004	45.73	45.73	44.44	45.00	3,093,100	-0.84(-1.82%)
Oct 15, 2004	45.36	45.96	45.34	45.84	1,809,700	+0.48(+1.06%)
Oct 14, 2004	45.27	45.71	44.92	45.35	1,717,600	+0.10(+0.23%)
Oct 13, 2004	46.40	46.72	44.80	45.25	2,227,900	-0.91(-1.97%)
Oct 12, 2004	46.00	46.35	45.84	46.16	1,182,700	+0.02(+0.05%)
Oct 11, 2004	46.43	46.47	46.09	46.13	974,400	-0.08(-0.17%)
Oct 08, 2004	46.17	46.52	46.01	46.22	1,511,100	+0.02(+0.03%)
Oct 07, 2004	46.67	46.74	46.09	46.20	1,365,800	-0.66(-1.41%)
Oct 06, 2004	46.88	46.90	46.37	46.86	1,455,800	-0.02(-0.04%)
Oct 05, 2004	47.09	47.09	46.84	46.88	1,086,700	-0.39(-0.84%)
Oct 04, 2004	47.62	48.20	47.20	47.27	1,648,000	-0.14(-0.30%)
Oct 01, 2004	46.95	47.63	46.85	47.41	1,759,100	+0.73(+1.55%)
Sep 30, 2004	46.30	46.91	46.30	46.69	2,030,200	+0.31(+0.68%)
Sep 29, 2004	46.13	46.60	45.91	46.38	1,236,400	+0.20(+0.43%)
Sep 28, 2004	45.79	46.38	45.48	46.17	1,886,500	+0.54(+1.18%)
Sep 27, 2004	46.04	46.10	45.58	45.63	1,689,100	-0.44(-0.94%)
Sep 24, 2004	46.25	46.37	46.02	46.07	1,615,000	-0.20(-0.43%)
Sep 23, 2004	46.75	46.78	46.05	46.27	1,577,800	-0.58(-1.25%)
Sep 22, 2004	47.58	47.59	46.73	46.85	1,571,400	-0.72(-1.51%)
Sep 21, 2004	47.62	47.73	47.37	47.58	1,347,500	+0.05(+0.11%)
Sep 20, 2004	47.73	47.83	47.38	47.52	1,657,200	-0.30(-0.63%)
Sep 17, 2004	47.85	48.00	47.58	47.83	1,987,800	+0.39(+0.82%)
Sep 16, 2004	47.21	47.62	47.13	47.44	1,492,900	+0.34(+0.73%)
Sep 15, 2004	47.20	47.38	47.05	47.09	2,081,100	-0.08(-0.18%)
Sep 14, 2004	47.29	47.45	47.12	47.17	1,430,900	-0.15(-0.31%)
Sep 13, 2004	47.48	47.88	47.28	47.32	1,836,300	+0.11(+0.23%)
Sep 10, 2004	47.17	47.29	46.85	47.21	1,127,700	+0.15(+0.32%)
Sep 09, 2004	47.48	47.48	46.98	47.06	1,540,700	-0.34(-0.72%)
Sep 08, 2004	47.45	47.62	47.33	47.40	1,636,700	-0.09(-0.19%)
Sep 07, 2004	47.50	47.66	47.25	47.49	2,075,700	+0.34(+0.73%)
Sep 03, 2004	47.83	47.85	47.08	47.15	2,125,000	-0.75(-1.57%)
Sep 02, 2004	46.97	47.95	46.90	47.90	1,304,500	+0.92(+1.96%)

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.