Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	49.75	49.78	49.40	49.67	79,700	-0.10(-0.20%)
Nov 29, 2004	49.76	49.82	49.45	49.77	96,100	+0.01(+0.02%)
Nov 26, 2004	49.55	49.88	49.47	49.76	32,000	+0.16(+0.32%)
Nov 24, 2004	49.60	49.90	49.43	49.60	97,200	+0.00(+0.00%)
Nov 23, 2004	48.95	49.60	48.95	49.60	146,600	+0.47(+0.96%)
Nov 22, 2004	49.04	49.28	48.86	49.13	78,600	+0.19(+0.39%)
Nov 19, 2004	48.80	49.09	48.61	48.94	96,400	+0.14(+0.29%)
Nov 18, 2004	48.75	49.20	48.59	48.80	100,400	+0.05(+0.10%)
Nov 17, 2004	48.60	48.80	48.40	48.75	111,100	+0.38(+0.79%)
Nov 16, 2004	48.10	48.58	48.02	48.37	100,600	+0.17(+0.35%)
Nov 15, 2004	48.48	48.48	48.00	48.20	134,400	+0.00(+0.00%)
Nov 12, 2004	47.93	48.20	47.85	48.20	108,400	+0.35(+0.73%)
Nov 11, 2004	47.90	47.93	47.60	47.85	79,100	+0.16(+0.34%)
Nov 10, 2004	47.70	47.70	47.48	47.69	127,300	-0.05(-0.10%)
Nov 09, 2004	47.79	47.88	47.60	47.74	91,700	+0.19(+0.40%)
Nov 08, 2004	47.55	47.63	47.41	47.55	82,800	+0.05(+0.11%)
Nov 05, 2004	47.50	47.67	47.38	47.50	77,400	+0.01(+0.02%)
Nov 04, 2004	47.63	47.63	47.25	47.49	180,900	-0.14(-0.29%)
Nov 03, 2004	47.40	47.65	47.26	47.63	105,400	+0.38(+0.80%)
Nov 02, 2004	47.48	47.48	46.90	47.25	106,900	-0.03(-0.06%)
Nov 01, 2004	47.00	47.40	46.85	47.28	132,300	+0.32(+0.68%)
Oct 29, 2004	46.52	47.10	46.51	46.96	117,800	+0.34(+0.73%)
Oct 28, 2004	46.70	46.90	46.30	46.62	135,500	-1.06(-2.22%)
Oct 27, 2004	47.90	47.95	47.55	47.68	178,900	-0.22(-0.46%)
Oct 26, 2004	47.55	47.91	47.30	47.90	175,800	+0.58(+1.23%)
Oct 25, 2004	47.25	47.40	47.05	47.32	155,900	+0.45(+0.96%)
Oct 22, 2004	47.22	47.22	46.74	46.87	88,200	-0.22(-0.47%)
Oct 21, 2004	46.45	47.14	46.45	47.09	94,300	+0.54(+1.16%)
Oct 20, 2004	46.50	46.76	45.60	46.55	128,500	+0.35(+0.76%)
Oct 19, 2004	46.40	46.43	45.65	46.20	182,100	-0.22(-0.47%)
Oct 18, 2004	47.14	47.20	46.28	46.42	194,100	-0.72(-1.53%)
Oct 15, 2004	47.20	47.30	47.03	47.14	113,900	-0.31(-0.65%)
Oct 14, 2004	47.72	47.72	47.00	47.45	106,100	+0.23(+0.49%)
Oct 13, 2004	48.10	48.10	46.92	47.22	133,200	-0.68(-1.42%)
Oct 12, 2004	48.00	48.08	47.70	47.90	126,800	-0.20(-0.42%)
Oct 11, 2004	48.02	48.19	47.94	48.10	105,300	-0.02(-0.04%)
Oct 08, 2004	47.78	48.24	47.78	48.12	98,600	+0.14(+0.29%)
Oct 07, 2004	48.01	48.20	47.75	47.98	130,100	-0.08(-0.17%)
Oct 06, 2004	47.96	48.20	47.93	48.06	123,300	-0.22(-0.46%)
Oct 05, 2004	48.25	48.49	48.00	48.28	165,700	+0.32(+0.67%)
Oct 04, 2004	47.80	48.05	47.78	47.96	206,500	+0.07(+0.15%)
Oct 01, 2004	47.80	47.95	47.75	47.89	76,600	+0.13(+0.27%)
Sep 30, 2004	47.95	47.95	47.76	47.76	54,600	-0.15(-0.31%)
Sep 29, 2004	47.94	47.96	47.70	47.91	93,100	-0.03(-0.06%)
Sep 28, 2004	47.62	47.95	47.62	47.94	147,800	+0.31(+0.65%)
Sep 27, 2004	47.70	47.81	47.52	47.63	96,200	-0.01(-0.02%)
Sep 24, 2004	47.75	47.80	47.56	47.64	77,500	-0.16(-0.33%)
Sep 23, 2004	47.85	47.90	47.74	47.80	86,600	+0.04(+0.08%)
Sep 22, 2004	47.99	48.00	47.70	47.76	98,900	-0.14(-0.29%)
Sep 21, 2004	47.85	47.91	47.70	47.90	120,800	+0.15(+0.31%)
Sep 20, 2004	47.93	47.94	47.66	47.75	103,000	-0.15(-0.31%)
Sep 17, 2004	47.55	47.94	47.51	47.90	101,600	+0.32(+0.67%)
Sep 16, 2004	47.60	47.68	47.50	47.58	99,100	-0.10(-0.21%)
Sep 15, 2004	47.61	47.68	47.50	47.68	142,700	+0.13(+0.27%)
Sep 14, 2004	47.99	47.99	47.50	47.55	235,400	-0.36(-0.75%)
Sep 13, 2004	47.95	48.02	47.90	47.91	197,700	+0.01(+0.02%)
Sep 10, 2004	47.90	48.07	47.90	47.90	1,153,900	+0.00(+0.00%)
Sep 09, 2004	47.90	47.98	47.60	47.90	226,700	-0.29(-0.60%)
Sep 08, 2004	49.31	49.32	48.16	48.19	157,600	-1.21(-2.45%)
Sep 07, 2004	49.50	49.75	49.27	49.40	65,400	-0.05(-0.10%)
Sep 03, 2004	49.30	49.46	49.13	49.45	28,100	+0.06(+0.12%)
Sep 02, 2004	48.85	49.39	48.85	49.39	34,900	+0.40(+0.82%)

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.