Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	42.00	42.90	41.50	42.25	271,000	+0.19(+0.45%)
Nov 29, 2004	42.00	43.47	41.95	42.06	415,900	-1.36(-3.13%)
Nov 26, 2004	43.27	43.79	43.20	43.42	112,700	+0.15(+0.35%)
Nov 24, 2004	43.94	43.94	42.66	43.27	162,600	+0.03(+0.07%)
Nov 23, 2004	42.55	43.45	42.49	43.24	327,400	+1.24(+2.95%)
Nov 22, 2004	40.00	42.00	40.00	42.00	204,400	+2.02(+5.05%)
Nov 19, 2004	39.72	40.24	39.72	39.98	166,600	-0.22(-0.55%)
Nov 18, 2004	40.50	40.98	39.90	40.20	209,600	-0.61(-1.49%)
Nov 17, 2004	40.57	41.24	40.57	40.81	189,900	+0.34(+0.84%)
Nov 16, 2004	40.38	41.15	40.33	40.47	176,800	-0.01(-0.02%)
Nov 15, 2004	41.36	41.60	40.16	40.48	287,700	-0.47(-1.15%)
Nov 12, 2004	41.27	41.27	40.60	40.95	166,500	+0.08(+0.20%)
Nov 11, 2004	40.44	41.38	40.26	40.87	156,100	+0.33(+0.81%)
Nov 10, 2004	39.95	40.93	39.94	40.54	186,200	+0.79(+1.99%)
Nov 09, 2004	40.39	40.41	39.46	39.75	157,300	-0.52(-1.29%)
Nov 08, 2004	40.00	40.42	39.34	40.27	247,400	+1.16(+2.97%)
Nov 05, 2004	38.80	39.60	38.65	39.11	302,900	+1.16(+3.06%)
Nov 04, 2004	37.40	38.48	37.00	37.95	255,300	+0.63(+1.69%)
Nov 03, 2004	36.93	37.65	36.93	37.32	256,600	+0.98(+2.70%)
Nov 02, 2004	37.05	37.85	35.65	36.34	318,900	-0.53(-1.44%)
Nov 01, 2004	37.62	38.20	36.71	36.87	216,000	-0.53(-1.42%)
Oct 29, 2004	36.15	37.50	36.15	37.40	142,300	+1.25(+3.46%)
Oct 28, 2004	37.00	37.01	35.67	36.15	341,900	-1.54(-4.09%)
Oct 27, 2004	39.41	39.64	37.10	37.69	458,500	-1.50(-3.83%)
Oct 26, 2004	38.00	39.19	37.90	39.19	153,100	+1.19(+3.13%)
Oct 25, 2004	38.00	38.20	37.12	38.00	154,300	-0.23(-0.60%)
Oct 22, 2004	38.36	38.80	38.13	38.23	213,800	-0.02(-0.05%)
Oct 21, 2004	37.70	38.35	36.83	38.25	202,600	+0.80(+2.14%)
Oct 20, 2004	35.95	37.50	35.95	37.45	183,200	+1.58(+4.40%)
Oct 19, 2004	35.79	36.73	35.15	35.87	210,600	+0.08(+0.22%)
Oct 18, 2004	36.69	37.30	35.70	35.79	345,100	-1.76(-4.69%)
Oct 15, 2004	37.41	37.65	36.60	37.55	193,000	+0.60(+1.62%)
Oct 14, 2004	35.16	36.95	35.11	36.95	316,300	+1.70(+4.82%)
Oct 13, 2004	36.46	36.62	32.81	35.25	967,500	-1.21(-3.32%)
Oct 12, 2004	37.10	37.16	35.57	36.46	519,200	-0.84(-2.25%)
Oct 11, 2004	38.85	38.85	36.86	37.30	676,700	-2.66(-6.66%)
Oct 08, 2004	39.70	40.36	38.47	39.96	417,600	+0.25(+0.63%)
Oct 07, 2004	40.90	41.27	38.50	39.71	420,000	-0.99(-2.43%)
Oct 06, 2004	41.00	41.58	40.24	40.70	522,300	+0.86(+2.16%)
Oct 05, 2004	38.95	39.90	38.95	39.84	493,100	+1.80(+4.73%)
Oct 04, 2004	36.80	38.10	36.80	38.04	287,700	+1.47(+4.02%)
Oct 01, 2004	35.35	36.75	35.33	36.57	243,900	+1.42(+4.04%)
Sep 30, 2004	34.97	35.31	34.47	35.15	199,500	+0.38(+1.09%)
Sep 29, 2004	35.60	35.65	34.50	34.77	283,500	-0.82(-2.30%)
Sep 28, 2004	34.64	35.73	34.64	35.59	281,600	+0.96(+2.77%)
Sep 27, 2004	34.60	35.19	33.78	34.63	255,300	+0.03(+0.09%)
Sep 24, 2004	34.11	34.90	33.90	34.60	301,000	+0.49(+1.44%)
Sep 23, 2004	34.15	34.29	33.61	34.11	432,400	+0.04(+0.12%)
Sep 22, 2004	33.82	34.25	33.65	34.07	226,600	+0.26(+0.77%)
Sep 21, 2004	33.80	34.01	33.50	33.81	195,500	+0.08(+0.24%)
Sep 20, 2004	32.55	33.76	32.55	33.73	306,000	+1.43(+4.43%)
Sep 17, 2004	32.26	32.45	31.96	32.30	117,300	+0.03(+0.09%)
Sep 16, 2004	32.25	32.40	32.01	32.27	161,100	+0.11(+0.34%)
Sep 15, 2004	31.71	32.27	31.47	32.16	221,200	+0.45(+1.42%)
Sep 14, 2004	31.42	32.26	31.30	31.71	218,900	+0.54(+1.73%)
Sep 13, 2004	30.70	31.29	30.60	31.17	146,000	+0.46(+1.50%)
Sep 10, 2004	30.56	31.33	30.43	30.71	204,100	+0.22(+0.72%)
Sep 09, 2004	29.35	30.49	29.35	30.49	371,500	+1.19(+4.06%)
Sep 08, 2004	29.40	29.51	29.05	29.30	116,300	-0.03(-0.10%)
Sep 07, 2004	29.02	29.50	28.90	29.33	189,200	+0.56(+1.95%)
Sep 03, 2004	28.90	29.01	28.50	28.77	137,900	+0.06(+0.21%)
Sep 02, 2004	27.72	29.26	27.69	28.71	584,500	+1.11(+4.02%)

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.