Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	59.75	59.76	59.00	59.73	674,700	-0.05(-0.08%)
Nov 29, 2004	59.60	60.06	58.90	59.78	691,300	+0.26(+0.44%)
Nov 26, 2004	59.05	59.71	59.05	59.52	226,100	+0.09(+0.15%)
Nov 24, 2004	58.99	59.59	58.75	59.43	1,026,400	+0.28(+0.47%)
Nov 23, 2004	57.00	59.23	57.00	59.15	2,488,000	+1.78(+3.10%)
Nov 22, 2004	56.62	57.41	56.22	57.37	837,600	+0.50(+0.88%)
Nov 19, 2004	57.23	57.46	56.70	56.87	536,100	-0.21(-0.37%)
Nov 18, 2004	56.98	57.32	56.91	57.08	1,537,900	-0.10(-0.17%)
Nov 17, 2004	57.00	57.65	56.96	57.18	1,063,200	+0.39(+0.69%)
Nov 16, 2004	57.40	57.45	56.72	56.79	809,900	-0.76(-1.32%)
Nov 15, 2004	57.49	58.00	57.43	57.55	968,300	+0.16(+0.28%)
Nov 12, 2004	57.34	57.47	56.80	57.39	762,200	+0.00(+0.00%)
Nov 11, 2004	57.15	57.50	57.15	57.39	687,400	+0.24(+0.42%)
Nov 10, 2004	57.39	57.53	56.74	57.15	749,500	-0.29(-0.50%)
Nov 09, 2004	57.32	57.53	57.10	57.44	1,228,900	+0.20(+0.35%)
Nov 08, 2004	57.10	57.33	57.10	57.24	976,000	+0.05(+0.09%)
Nov 05, 2004	57.00	57.53	57.00	57.19	948,100	+0.11(+0.19%)
Nov 04, 2004	56.23	57.29	56.15	57.08	1,177,300	+0.45(+0.79%)
Nov 03, 2004	57.00	57.51	56.37	56.63	1,091,000	-0.37(-0.65%)
Nov 02, 2004	55.00	57.53	54.96	57.00	1,816,800	+1.74(+3.15%)
Nov 01, 2004	55.00	55.99	51.65	55.26	2,579,700	-1.09(-1.93%)
Oct 29, 2004	54.76	56.58	54.60	56.35	1,819,800	+2.49(+4.62%)
Oct 28, 2004	52.78	54.35	52.42	53.86	823,400	+1.09(+2.07%)
Oct 27, 2004	52.57	53.10	52.40	52.77	889,800	-0.20(-0.38%)
Oct 26, 2004	52.99	53.06	52.30	52.97	417,600	+0.01(+0.02%)
Oct 25, 2004	52.90	53.30	52.80	52.96	472,500	-0.31(-0.58%)
Oct 22, 2004	53.51	53.77	53.24	53.27	497,900	-0.14(-0.26%)
Oct 21, 2004	53.81	53.84	53.35	53.41	897,700	-0.53(-0.98%)
Oct 20, 2004	54.00	54.68	53.78	53.94	617,000	-0.46(-0.85%)
Oct 19, 2004	53.65	55.00	53.65	54.40	1,071,500	+0.39(+0.72%)
Oct 18, 2004	52.50	54.02	52.47	54.01	581,900	+1.36(+2.58%)
Oct 15, 2004	52.95	52.96	52.25	52.65	586,800	-0.34(-0.64%)
Oct 14, 2004	52.20	53.00	52.15	52.99	994,700	+0.79(+1.51%)
Oct 13, 2004	52.10	53.86	51.90	52.20	1,820,300	+0.20(+0.38%)
Oct 12, 2004	51.50	52.07	50.22	52.00	2,864,700	+3.08(+6.30%)
Oct 11, 2004	48.57	49.06	48.37	48.92	612,100	+0.10(+0.20%)
Oct 08, 2004	49.40	49.50	48.39	48.82	380,400	-0.73(-1.47%)
Oct 07, 2004	50.04	50.59	49.48	49.55	273,600	-0.41(-0.82%)
Oct 06, 2004	49.86	50.00	49.55	49.96	1,055,600	+0.11(+0.22%)
Oct 05, 2004	50.74	50.74	49.76	49.85	658,300	-1.09(-2.14%)
Oct 04, 2004	50.78	51.75	50.75	50.94	633,000	+0.25(+0.49%)
Oct 01, 2004	49.59	50.95	49.59	50.69	705,700	+1.10(+2.22%)
Sep 30, 2004	49.50	49.77	49.33	49.59	1,309,200	+0.09(+0.18%)
Sep 29, 2004	49.37	49.86	49.34	49.50	511,900	+0.19(+0.39%)
Sep 28, 2004	49.57	49.85	49.20	49.31	434,300	-0.44(-0.88%)
Sep 27, 2004	49.00	50.17	48.73	49.75	611,500	+0.73(+1.49%)
Sep 24, 2004	49.23	49.84	48.95	49.02	323,400	-0.06(-0.12%)
Sep 23, 2004	49.50	49.65	49.07	49.08	528,500	-0.58(-1.17%)
Sep 22, 2004	50.27	50.70	49.65	49.66	607,900	-1.11(-2.19%)
Sep 21, 2004	49.70	50.92	49.57	50.77	649,100	+1.30(+2.63%)
Sep 20, 2004	48.77	50.20	48.70	49.47	624,900	+0.50(+1.02%)
Sep 17, 2004	48.55	49.00	47.90	48.97	584,700	+0.82(+1.70%)
Sep 16, 2004	47.25	48.18	47.25	48.15	412,000	+1.06(+2.25%)
Sep 15, 2004	47.67	47.73	46.95	47.09	342,700	-0.73(-1.53%)
Sep 14, 2004	47.14	47.95	47.04	47.82	400,700	+0.08(+0.17%)
Sep 13, 2004	47.87	48.18	47.59	47.74	453,700	-0.33(-0.69%)
Sep 10, 2004	46.87	48.29	46.74	48.07	588,100	+0.95(+2.02%)
Sep 09, 2004	45.82	47.62	45.79	47.12	691,600	+1.24(+2.70%)
Sep 08, 2004	45.51	46.04	45.51	45.88	511,200	+0.17(+0.37%)
Sep 07, 2004	45.00	46.02	45.00	45.71	474,100	+0.84(+1.87%)
Sep 03, 2004	45.15	45.20	44.43	44.87	331,300	-0.43(-0.95%)
Sep 02, 2004	44.68	45.34	44.21	45.30	431,200	+0.52(+1.16%)

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.