Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	52.24	52.47	51.30	51.35	83,000	-0.65(-1.25%)
Nov 29, 2004	52.11	52.21	51.16	52.00	96,900	+0.21(+0.41%)
Nov 26, 2004	52.15	52.15	51.72	51.79	24,300	-0.19(-0.37%)
Nov 24, 2004	51.50	52.87	51.36	51.98	274,100	+0.73(+1.42%)
Nov 23, 2004	48.63	51.44	48.55	51.25	231,000	+2.89(+5.98%)
Nov 22, 2004	48.83	48.92	48.01	48.36	168,100	-0.40(-0.82%)
Nov 19, 2004	48.99	49.00	48.01	48.76	177,100	-0.05(-0.10%)
Nov 18, 2004	49.75	49.75	47.84	48.81	247,600	-0.73(-1.47%)
Nov 17, 2004	49.13	49.88	49.04	49.54	115,400	+0.63(+1.29%)
Nov 16, 2004	49.09	49.64	48.72	48.91	220,600	-0.18(-0.37%)
Nov 15, 2004	48.14	49.22	47.79	49.09	89,400	+1.06(+2.21%)
Nov 12, 2004	48.36	48.96	47.85	48.03	214,100	-1.76(-3.53%)
Nov 11, 2004	47.39	50.08	47.29	49.79	284,000	+2.17(+4.56%)
Nov 10, 2004	46.65	48.10	46.51	47.62	215,900	+0.98(+2.10%)
Nov 09, 2004	45.82	46.69	45.54	46.64	91,300	+1.05(+2.30%)
Nov 08, 2004	45.14	45.66	44.83	45.59	172,200	+0.59(+1.31%)
Nov 05, 2004	43.65	46.92	42.98	45.00	735,600	-0.19(-0.42%)
Nov 04, 2004	44.48	46.02	44.45	45.19	233,600	+0.39(+0.87%)
Nov 03, 2004	43.81	44.80	43.40	44.80	265,300	+1.11(+2.55%)
Nov 02, 2004	42.16	43.75	41.78	43.69	161,200	+2.00(+4.79%)
Nov 01, 2004	42.12	42.49	41.50	41.69	97,900	-0.02(-0.05%)
Oct 29, 2004	42.48	42.72	41.28	41.71	128,700	-0.96(-2.25%)
Oct 28, 2004	42.48	43.23	41.88	42.67	57,500	+0.31(+0.73%)
Oct 27, 2004	42.49	42.82	42.27	42.36	120,300	-0.19(-0.45%)
Oct 26, 2004	41.91	42.77	41.91	42.55	72,900	+0.37(+0.88%)
Oct 25, 2004	42.03	42.44	41.70	42.18	79,500	+0.08(+0.19%)
Oct 22, 2004	43.20	43.20	41.80	42.10	186,500	-1.15(-2.66%)
Oct 21, 2004	44.29	44.31	42.89	43.25	172,400	-1.22(-2.74%)
Oct 20, 2004	44.83	45.01	43.78	44.47	59,300	-0.32(-0.71%)
Oct 19, 2004	44.91	45.50	44.51	44.79	83,200	-0.16(-0.36%)
Oct 18, 2004	44.00	45.24	43.87	44.95	52,200	+0.79(+1.79%)
Oct 15, 2004	44.11	44.49	43.94	44.16	116,300	+0.15(+0.34%)
Oct 14, 2004	45.29	45.52	43.56	44.01	230,300	-1.03(-2.29%)
Oct 13, 2004	45.31	46.00	44.91	45.04	121,300	+0.07(+0.16%)
Oct 12, 2004	45.42	45.42	44.73	44.97	200,100	-0.44(-0.97%)
Oct 11, 2004	45.91	45.99	45.29	45.41	105,600	-0.18(-0.39%)
Oct 08, 2004	45.72	46.45	45.33	45.59	130,600	+0.23(+0.51%)
Oct 07, 2004	45.75	46.16	45.18	45.36	116,500	-0.23(-0.50%)
Oct 06, 2004	45.74	45.75	45.15	45.59	123,900	-0.15(-0.33%)
Oct 05, 2004	45.57	45.74	44.80	45.74	132,900	+0.39(+0.86%)
Oct 04, 2004	44.34	45.47	44.01	45.35	226,500	+1.25(+2.83%)
Oct 01, 2004	44.11	44.57	43.60	44.10	117,300	+0.43(+0.98%)
Sep 30, 2004	42.75	44.33	42.75	43.67	168,300	+0.43(+0.99%)
Sep 29, 2004	42.20	43.75	42.20	43.24	316,800	+0.95(+2.25%)
Sep 28, 2004	42.36	42.70	41.74	42.29	240,700	-0.19(-0.45%)
Sep 27, 2004	43.22	44.21	42.17	42.48	268,700	-1.00(-2.30%)
Sep 24, 2004	45.10	45.15	43.46	43.48	336,500	-1.46(-3.25%)
Sep 23, 2004	43.40	45.14	43.11	44.94	293,600	+1.59(+3.67%)
Sep 22, 2004	43.78	43.85	43.00	43.35	246,500	-0.17(-0.39%)
Sep 21, 2004	40.28	43.74	39.99	43.52	907,000	+5.57(+14.68%)
Sep 20, 2004	37.47	38.06	37.20	37.95	164,900	+0.19(+0.50%)
Sep 17, 2004	37.10	37.82	36.25	37.76	157,300	+0.97(+2.64%)
Sep 16, 2004	36.77	36.92	36.20	36.79	83,000	+0.17(+0.46%)
Sep 15, 2004	35.82	36.75	35.82	36.62	90,700	+0.59(+1.64%)
Sep 14, 2004	35.89	36.14	35.75	36.03	44,900	-0.11(-0.30%)
Sep 13, 2004	36.10	36.26	35.75	36.14	78,600	+0.07(+0.19%)
Sep 10, 2004	36.03	36.27	35.92	36.07	67,400	+0.03(+0.08%)
Sep 09, 2004	36.13	36.48	36.04	36.04	84,900	-0.06(-0.17%)
Sep 08, 2004	36.15	36.63	35.88	36.10	70,700	-0.15(-0.41%)
Sep 07, 2004	35.75	36.37	35.25	36.25	187,200	+0.50(+1.40%)
Sep 03, 2004	35.89	36.38	35.70	35.75	161,600	-0.38(-1.05%)
Sep 02, 2004	35.49	36.25	35.41	36.13	126,000	+0.48(+1.35%)

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.