Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	56.90	57.63	56.55	57.63	166,300	+0.63(+1.11%)
Nov 29, 2004	56.78	57.55	56.48	57.00	149,700	+0.22(+0.39%)
Nov 26, 2004	57.30	57.62	56.78	56.78	54,400	-0.52(-0.91%)
Nov 24, 2004	56.40	57.38	56.40	57.30	72,000	+0.84(+1.49%)
Nov 23, 2004	55.55	56.54	55.31	56.46	130,900	+0.99(+1.78%)
Nov 22, 2004	55.24	55.73	54.80	55.47	106,400	+0.22(+0.40%)
Nov 19, 2004	55.80	55.97	54.93	55.25	119,600	-0.52(-0.93%)
Nov 18, 2004	56.18	56.90	55.22	55.77	173,300	-0.39(-0.69%)
Nov 17, 2004	57.62	58.19	55.70	56.16	207,200	-1.41(-2.45%)
Nov 16, 2004	58.73	59.50	57.57	57.57	234,200	-1.16(-1.98%)
Nov 15, 2004	56.90	58.97	56.90	58.73	398,300	+1.78(+3.13%)
Nov 12, 2004	55.09	56.95	54.91	56.95	271,200	+1.85(+3.36%)
Nov 11, 2004	53.98	55.10	53.95	55.10	120,900	+1.04(+1.92%)
Nov 10, 2004	53.67	54.19	53.40	54.06	277,200	+0.29(+0.54%)
Nov 09, 2004	53.75	53.86	53.41	53.77	196,700	+0.07(+0.13%)
Nov 08, 2004	53.55	54.25	53.11	53.70	414,100	-0.17(-0.32%)
Nov 05, 2004	55.90	55.92	53.61	53.87	246,600	-2.23(-3.98%)
Nov 04, 2004	55.60	56.10	55.22	56.10	255,500	+0.60(+1.08%)
Nov 03, 2004	55.39	56.26	55.34	55.50	120,100	+0.35(+0.63%)
Nov 02, 2004	55.89	56.00	55.02	55.15	284,500	-0.74(-1.32%)
Nov 01, 2004	55.21	56.10	54.94	55.89	163,800	+1.07(+1.95%)
Oct 29, 2004	54.80	55.22	54.43	54.82	209,000	-0.07(-0.13%)
Oct 28, 2004	54.88	55.08	54.66	54.89	88,500	+0.01(+0.02%)
Oct 27, 2004	54.25	54.88	53.88	54.88	223,700	+0.63(+1.16%)
Oct 26, 2004	53.30	54.25	53.10	54.25	208,200	+1.00(+1.88%)
Oct 25, 2004	54.00	54.00	53.19	53.25	107,600	-0.81(-1.50%)
Oct 22, 2004	54.35	54.54	53.90	54.06	113,600	-0.14(-0.26%)
Oct 21, 2004	54.22	54.82	53.92	54.20	259,300	+0.75(+1.40%)
Oct 20, 2004	53.74	53.75	52.35	53.45	127,100	-0.45(-0.83%)
Oct 19, 2004	53.80	54.84	53.61	53.90	191,900	+0.17(+0.32%)
Oct 18, 2004	53.85	54.11	53.56	53.73	70,400	-0.17(-0.32%)
Oct 15, 2004	53.50	53.90	53.19	53.90	157,200	+0.40(+0.75%)
Oct 14, 2004	53.20	53.70	52.96	53.50	102,800	+0.30(+0.56%)
Oct 13, 2004	53.47	53.72	53.04	53.20	82,500	-0.27(-0.50%)
Oct 12, 2004	52.15	53.47	51.93	53.47	126,900	+1.17(+2.24%)
Oct 11, 2004	53.25	53.45	52.30	52.30	106,700	-1.02(-1.91%)
Oct 08, 2004	52.70	53.32	52.64	53.32	180,300	+0.55(+1.04%)
Oct 07, 2004	53.40	53.41	52.70	52.77	217,200	-0.70(-1.31%)
Oct 06, 2004	52.85	53.56	52.80	53.47	145,100	+0.60(+1.13%)
Oct 05, 2004	52.67	52.96	52.52	52.87	80,500	+0.22(+0.42%)
Oct 04, 2004	52.60	53.04	52.50	52.65	91,600	+0.16(+0.30%)
Oct 01, 2004	51.81	52.71	51.40	52.49	248,200	+0.68(+1.31%)
Sep 30, 2004	50.70	51.87	50.70	51.81	403,300	+1.21(+2.39%)
Sep 29, 2004	50.65	51.03	50.55	50.60	166,800	-0.10(-0.20%)
Sep 28, 2004	50.78	50.88	50.38	50.70	202,900	-0.44(-0.86%)
Sep 27, 2004	50.90	51.18	50.86	51.14	116,700	+0.24(+0.47%)
Sep 24, 2004	50.63	51.35	50.63	50.90	180,700	-0.10(-0.20%)
Sep 23, 2004	51.35	51.45	50.89	51.00	257,300	-0.35(-0.68%)
Sep 22, 2004	51.23	51.55	51.00	51.35	135,500	+0.13(+0.25%)
Sep 21, 2004	51.30	51.56	51.18	51.22	107,400	-0.03(-0.06%)
Sep 20, 2004	51.85	51.99	51.14	51.25	349,900	-0.05(-0.10%)
Sep 17, 2004	51.40	51.57	51.21	51.30	414,700	-0.12(-0.23%)
Sep 16, 2004	50.65	51.60	50.65	51.42	372,100	+0.91(+1.80%)
Sep 15, 2004	49.60	50.65	49.60	50.51	165,900	+0.86(+1.73%)
Sep 14, 2004	49.95	49.96	49.50	49.65	136,100	-0.42(-0.84%)
Sep 13, 2004	50.69	50.85	49.87	50.07	144,800	-0.62(-1.22%)
Sep 10, 2004	49.90	50.72	49.53	50.69	126,800	+0.79(+1.58%)
Sep 09, 2004	50.50	50.66	49.90	49.90	152,400	-1.36(-2.65%)
Sep 08, 2004	51.35	51.49	51.10	51.26	102,300	+0.01(+0.02%)
Sep 07, 2004	50.50	51.27	50.50	51.25	132,800	+0.75(+1.49%)
Sep 03, 2004	49.60	50.56	49.60	50.50	178,600	+0.80(+1.61%)
Sep 02, 2004	49.60	49.80	49.43	49.70	168,000	+0.10(+0.20%)

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.