Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	39.92	40.05	38.48	38.60	2,789,900	-1.31(-3.28%)
Nov 29, 2004	40.65	40.93	39.60	39.91	3,520,400	-0.65(-1.60%)
Nov 26, 2004	40.38	40.85	40.38	40.56	739,800	+0.42(+1.05%)
Nov 24, 2004	40.48	40.48	39.99	40.14	1,535,400	-0.01(-0.02%)
Nov 23, 2004	39.75	40.15	39.70	40.15	2,121,000	+0.25(+0.63%)
Nov 22, 2004	39.75	40.14	39.58	39.90	2,237,400	+0.00(+0.00%)
Nov 19, 2004	40.33	40.33	39.60	39.90	3,353,500	-0.53(-1.31%)
Nov 18, 2004	40.35	40.67	40.00	40.43	4,282,900	-0.25(-0.61%)
Nov 17, 2004	40.88	41.00	40.14	40.68	5,960,200	+0.70(+1.75%)
Nov 16, 2004	40.85	40.90	39.35	39.98	3,814,000	-0.43(-1.06%)
Nov 15, 2004	39.85	40.70	39.53	40.41	3,508,300	+0.54(+1.35%)
Nov 12, 2004	39.40	39.94	39.33	39.87	1,968,500	+0.20(+0.50%)
Nov 11, 2004	39.23	39.71	38.83	39.67	2,032,800	+0.56(+1.43%)
Nov 10, 2004	38.40	39.21	38.38	39.11	3,940,700	+0.36(+0.93%)
Nov 09, 2004	38.70	38.95	38.25	38.75	4,235,500	-0.12(-0.31%)
Nov 08, 2004	38.70	39.12	38.18	38.87	4,034,400	-0.25(-0.64%)
Nov 05, 2004	37.60	39.30	37.53	39.12	5,407,800	+1.70(+4.54%)
Nov 04, 2004	36.50	37.60	35.84	37.42	8,739,500	+2.82(+8.15%)
Nov 03, 2004	34.70	34.77	34.14	34.60	3,481,200	+0.27(+0.79%)
Nov 02, 2004	34.78	34.80	34.11	34.33	3,550,200	-0.45(-1.29%)
Nov 01, 2004	35.10	35.81	34.67	34.78	6,116,700	+0.19(+0.55%)
Oct 29, 2004	35.33	35.34	34.03	34.59	7,145,900	-0.74(-2.09%)
Oct 28, 2004	37.27	37.31	35.09	35.33	7,937,000	-2.03(-5.43%)
Oct 27, 2004	37.60	37.60	37.11	37.36	4,684,800	-0.04(-0.11%)
Oct 26, 2004	37.90	38.25	37.29	37.40	4,063,500	-0.35(-0.93%)
Oct 25, 2004	38.00	38.00	37.47	37.75	2,206,600	-0.45(-1.18%)
Oct 22, 2004	38.35	38.74	37.84	38.20	2,796,200	-0.18(-0.47%)
Oct 21, 2004	38.26	38.58	37.91	38.38	1,979,700	+0.12(+0.31%)
Oct 20, 2004	38.25	38.37	37.97	38.26	3,534,600	+0.01(+0.03%)
Oct 19, 2004	37.97	38.77	37.82	38.25	3,217,200	+0.28(+0.74%)
Oct 18, 2004	36.74	37.97	36.54	37.97	3,060,400	+1.30(+3.55%)
Oct 15, 2004	36.95	36.98	36.40	36.67	3,499,600	-0.10(-0.27%)
Oct 14, 2004	37.00	37.00	36.56	36.77	2,360,500	-0.23(-0.62%)
Oct 13, 2004	36.87	37.16	36.78	37.00	3,871,600	+0.57(+1.56%)
Oct 12, 2004	36.48	36.58	36.10	36.43	2,097,800	-0.05(-0.14%)
Oct 11, 2004	36.60	36.64	36.18	36.48	2,978,700	-0.12(-0.33%)
Oct 08, 2004	36.50	36.69	36.31	36.60	2,595,700	+0.10(+0.27%)
Oct 07, 2004	37.20	37.50	36.27	36.50	4,988,000	+0.44(+1.22%)
Oct 06, 2004	35.70	36.07	35.40	36.06	4,337,000	-0.03(-0.08%)
Oct 05, 2004	36.40	36.80	35.92	36.09	2,679,500	-0.44(-1.20%)
Oct 04, 2004	35.38	36.88	35.38	36.53	4,633,200	+1.15(+3.25%)
Oct 01, 2004	35.55	35.80	35.30	35.38	4,312,400	+0.10(+0.28%)
Sep 30, 2004	35.81	35.81	34.88	35.28	6,384,400	-0.53(-1.48%)
Sep 29, 2004	36.10	36.10	35.50	35.81	3,167,300	-0.32(-0.89%)
Sep 28, 2004	36.44	36.47	35.91	36.13	2,996,000	-0.26(-0.71%)
Sep 27, 2004	37.18	37.30	36.33	36.39	3,216,600	-0.79(-2.12%)
Sep 24, 2004	36.84	37.47	36.70	37.18	2,913,600	+0.43(+1.17%)
Sep 23, 2004	36.21	36.90	36.10	36.75	3,611,600	+0.66(+1.83%)
Sep 22, 2004	36.34	36.46	35.86	36.09	3,276,100	-0.59(-1.61%)
Sep 21, 2004	36.90	37.08	36.40	36.68	3,679,200	+0.03(+0.08%)
Sep 20, 2004	36.55	37.14	36.25	36.65	4,532,200	+0.09(+0.25%)
Sep 17, 2004	37.97	37.97	36.03	36.56	7,443,400	-1.17(-3.10%)
Sep 16, 2004	37.44	38.04	37.36	37.73	1,922,100	+0.38(+1.02%)
Sep 15, 2004	37.57	37.60	37.15	37.35	2,386,100	-0.22(-0.59%)
Sep 14, 2004	37.50	37.74	37.30	37.57	3,188,000	-0.23(-0.61%)
Sep 13, 2004	37.89	38.34	37.71	37.80	3,109,500	-0.19(-0.50%)
Sep 10, 2004	37.80	38.35	37.45	37.99	2,601,200	+0.36(+0.96%)
Sep 09, 2004	38.21	38.22	37.49	37.63	4,235,700	-0.97(-2.51%)
Sep 08, 2004	39.35	39.40	38.50	38.60	3,378,600	-0.60(-1.53%)
Sep 07, 2004	39.33	39.75	38.88	39.20	3,351,400	+0.17(+0.44%)
Sep 03, 2004	38.30	39.27	38.26	39.03	1,932,800	+0.74(+1.93%)
Sep 02, 2004	37.83	38.49	37.43	38.29	4,283,300	+0.47(+1.24%)

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.