Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	29.20	29.42	28.97	29.16	372,600	-0.10(-0.34%)
Nov 29, 2004	29.50	29.55	29.14	29.26	453,100	-0.24(-0.81%)
Nov 26, 2004	29.36	29.53	29.29	29.50	146,800	+0.13(+0.44%)
Nov 24, 2004	29.48	29.64	29.13	29.37	452,500	+0.08(+0.27%)
Nov 23, 2004	29.20	29.40	28.98	29.29	463,500	-0.04(-0.14%)
Nov 22, 2004	29.38	29.47	29.06	29.33	738,600	-0.05(-0.17%)
Nov 19, 2004	29.72	29.83	29.29	29.38	506,900	-0.32(-1.08%)
Nov 18, 2004	29.85	29.95	29.56	29.70	506,600	-0.30(-1.00%)
Nov 17, 2004	29.92	30.30	29.86	30.00	590,200	+0.19(+0.64%)
Nov 16, 2004	29.94	30.10	29.61	29.81	617,600	-0.13(-0.43%)
Nov 15, 2004	29.89	30.13	29.85	29.94	571,700	+0.04(+0.13%)
Nov 12, 2004	30.30	30.33	29.79	29.90	451,500	-0.49(-1.61%)
Nov 11, 2004	29.90	30.46	29.80	30.39	474,700	+0.49(+1.64%)
Nov 10, 2004	29.00	30.10	28.80	29.90	754,800	+1.10(+3.82%)
Nov 09, 2004	28.65	28.81	28.26	28.80	613,800	+0.01(+0.03%)
Nov 08, 2004	29.12	29.32	28.75	28.79	569,900	-0.46(-1.57%)
Nov 05, 2004	29.28	29.66	29.00	29.25	727,600	+0.36(+1.25%)
Nov 04, 2004	28.80	29.15	28.44	28.89	545,500	+0.06(+0.21%)
Nov 03, 2004	29.00	29.00	28.38	28.83	333,600	+0.16(+0.56%)
Nov 02, 2004	28.80	28.96	28.35	28.67	270,300	+0.01(+0.03%)
Nov 01, 2004	28.65	28.74	28.30	28.66	331,700	-0.04(-0.14%)
Oct 29, 2004	29.00	29.00	27.50	28.70	1,110,900	-0.42(-1.44%)
Oct 28, 2004	28.70	29.40	28.50	29.12	758,100	+0.37(+1.29%)
Oct 27, 2004	28.05	28.86	27.70	28.75	487,300	+0.90(+3.23%)
Oct 26, 2004	27.23	27.85	26.81	27.85	508,800	+0.78(+2.88%)
Oct 25, 2004	26.50	27.38	26.40	27.07	635,300	+0.18(+0.67%)
Oct 22, 2004	27.00	27.31	26.76	26.89	308,400	-0.17(-0.63%)
Oct 21, 2004	26.85	27.25	26.60	27.06	421,400	-0.04(-0.15%)
Oct 20, 2004	26.95	27.31	26.75	27.10	535,400	+0.23(+0.86%)
Oct 19, 2004	27.22	27.62	26.75	26.87	488,000	-0.35(-1.29%)
Oct 18, 2004	27.40	27.40	26.84	27.22	334,100	-0.28(-1.02%)
Oct 15, 2004	26.97	27.79	26.90	27.50	465,100	+0.52(+1.93%)
Oct 14, 2004	27.60	27.61	26.54	26.98	1,033,200	-0.81(-2.91%)
Oct 13, 2004	28.38	28.40	27.52	27.79	370,900	-0.59(-2.08%)
Oct 12, 2004	28.51	28.65	28.24	28.38	539,100	-0.38(-1.32%)
Oct 11, 2004	28.50	29.13	28.35	28.76	466,300	+0.07(+0.24%)
Oct 08, 2004	28.45	28.95	28.44	28.69	477,900	+0.03(+0.10%)
Oct 07, 2004	29.07	29.14	28.60	28.66	653,300	-0.36(-1.24%)
Oct 06, 2004	29.00	29.39	28.75	29.02	725,800	-0.56(-1.89%)
Oct 05, 2004	30.03	30.03	29.31	29.58	370,000	-0.34(-1.14%)
Oct 04, 2004	29.95	30.60	29.77	29.92	865,300	+0.06(+0.20%)
Oct 01, 2004	29.26	30.62	29.26	29.86	907,300	+0.60(+2.05%)
Sep 30, 2004	28.41	29.45	28.21	29.26	708,000	+0.95(+3.36%)
Sep 29, 2004	27.91	28.46	27.86	28.31	588,900	+0.47(+1.69%)
Sep 28, 2004	28.52	28.67	27.81	27.84	957,500	-0.61(-2.14%)
Sep 27, 2004	29.06	29.08	28.34	28.45	628,300	-0.61(-2.10%)
Sep 24, 2004	29.39	29.50	28.99	29.06	634,700	-0.47(-1.59%)
Sep 23, 2004	30.09	30.09	29.53	29.53	301,900	-0.49(-1.63%)
Sep 22, 2004	30.39	30.45	29.70	30.02	708,800	-0.19(-0.63%)
Sep 21, 2004	29.99	30.25	29.61	30.21	816,100	+0.27(+0.90%)
Sep 20, 2004	30.48	30.62	29.81	29.94	550,700	-0.62(-2.03%)
Sep 17, 2004	30.55	30.85	30.27	30.56	696,400	-0.18(-0.59%)
Sep 16, 2004	30.85	31.06	30.55	30.74	651,500	-0.11(-0.36%)
Sep 15, 2004	31.98	32.00	30.73	30.85	889,000	-1.15(-3.59%)
Sep 14, 2004	32.25	32.25	31.91	32.00	329,500	-0.25(-0.78%)
Sep 13, 2004	32.50	32.59	32.16	32.25	454,800	-0.03(-0.09%)
Sep 10, 2004	33.26	33.26	32.02	32.28	843,900	-1.09(-3.27%)
Sep 09, 2004	33.00	33.56	32.52	33.37	1,211,800	-0.96(-2.80%)
Sep 08, 2004	35.56	35.56	34.29	34.33	470,700	-1.23(-3.46%)
Sep 07, 2004	35.20	35.80	35.20	35.56	210,900	+0.56(+1.60%)
Sep 03, 2004	34.90	35.05	34.40	35.00	296,000	+0.01(+0.03%)
Sep 02, 2004	33.80	35.18	33.80	34.99	249,300	+0.92(+2.70%)

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.