Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	73.75	75.28	73.59	74.42	11,706,600	+1.46(+2.00%)
Nov 29, 2004	72.30	73.36	72.25	72.96	906,800	+1.05(+1.46%)
Nov 26, 2004	72.00	72.35	71.83	71.91	337,500	+0.16(+0.22%)
Nov 24, 2004	70.80	71.76	70.80	71.75	755,500	+1.20(+1.70%)
Nov 23, 2004	69.50	70.55	69.21	70.55	806,400	+0.95(+1.36%)
Nov 22, 2004	69.79	69.82	69.35	69.60	899,500	+0.06(+0.09%)
Nov 19, 2004	70.99	71.01	68.90	69.54	776,100	-1.45(-2.04%)
Nov 18, 2004	70.77	71.38	70.60	70.99	564,300	+0.39(+0.55%)
Nov 17, 2004	69.90	70.87	69.65	70.60	694,200	+0.50(+0.71%)
Nov 16, 2004	70.90	70.99	70.03	70.10	749,900	-1.26(-1.77%)
Nov 15, 2004	71.00	71.70	70.60	71.36	1,017,200	-0.75(-1.04%)
Nov 12, 2004	70.45	73.12	70.01	72.11	1,757,100	+1.85(+2.63%)
Nov 11, 2004	70.74	70.74	69.27	70.26	1,688,200	+2.10(+3.08%)
Nov 10, 2004	68.66	69.25	67.89	68.16	975,800	-0.49(-0.71%)
Nov 09, 2004	69.25	69.89	68.61	68.65	756,200	-0.35(-0.51%)
Nov 08, 2004	68.90	69.41	68.78	69.00	530,700	+0.14(+0.20%)
Nov 05, 2004	69.25	69.90	68.51	68.86	573,700	+0.49(+0.72%)
Nov 04, 2004	68.09	68.37	67.56	68.37	774,400	+0.90(+1.33%)
Nov 03, 2004	67.50	68.84	67.01	67.47	1,351,600	+1.32(+2.00%)
Nov 02, 2004	67.00	67.83	65.78	66.15	1,003,600	-0.55(-0.82%)
Nov 01, 2004	66.35	67.09	66.06	66.70	828,700	+0.77(+1.17%)
Oct 29, 2004	66.42	66.95	65.83	65.93	592,400	-0.49(-0.74%)
Oct 28, 2004	65.82	67.00	65.75	66.42	831,600	+0.35(+0.53%)
Oct 27, 2004	64.90	66.10	64.36	66.07	726,200	+1.71(+2.66%)
Oct 26, 2004	63.95	64.84	63.50	64.36	959,800	+0.41(+0.64%)
Oct 25, 2004	62.80	64.69	62.65	63.95	783,400	+1.15(+1.83%)
Oct 22, 2004	62.51	63.16	62.39	62.80	938,400	+0.29(+0.46%)
Oct 21, 2004	62.66	62.71	61.88	62.51	995,600	-0.05(-0.08%)
Oct 20, 2004	62.82	63.34	62.24	62.56	484,600	-0.61(-0.97%)
Oct 19, 2004	63.15	63.79	63.00	63.17	497,500	+0.42(+0.67%)
Oct 18, 2004	63.44	63.54	62.49	62.75	880,400	-0.69(-1.09%)
Oct 15, 2004	63.95	64.20	63.27	63.44	783,000	-0.26(-0.41%)
Oct 14, 2004	63.87	64.99	63.69	63.70	766,300	-0.17(-0.27%)
Oct 13, 2004	65.45	65.61	63.70	63.87	634,000	-1.33(-2.04%)
Oct 12, 2004	64.20	65.60	63.93	65.20	628,200	+0.42(+0.65%)
Oct 11, 2004	65.11	65.40	64.58	64.78	503,000	-0.33(-0.51%)
Oct 08, 2004	65.98	66.20	64.90	65.11	715,500	-1.12(-1.69%)
Oct 07, 2004	67.50	67.50	66.06	66.23	756,400	-1.31(-1.94%)
Oct 06, 2004	67.00	67.55	66.43	67.54	508,800	+0.24(+0.36%)
Oct 05, 2004	68.00	68.10	67.17	67.30	749,000	-0.59(-0.87%)
Oct 04, 2004	68.62	68.88	67.86	67.89	688,900	-0.52(-0.76%)
Oct 01, 2004	67.00	68.60	67.00	68.41	1,175,900	+1.41(+2.10%)
Sep 30, 2004	66.41	67.40	66.07	67.00	968,500	+0.58(+0.87%)
Sep 29, 2004	66.50	66.55	65.77	66.42	800,300	-0.13(-0.20%)
Sep 28, 2004	65.65	66.75	65.45	66.55	904,900	+0.92(+1.40%)
Sep 27, 2004	65.16	65.90	64.88	65.63	495,100	+0.22(+0.34%)
Sep 24, 2004	64.47	65.81	64.42	65.41	1,107,800	+1.14(+1.77%)
Sep 23, 2004	64.15	64.70	63.88	64.27	459,900	+0.20(+0.31%)
Sep 22, 2004	64.78	64.78	64.00	64.07	533,800	-0.92(-1.42%)
Sep 21, 2004	65.00	65.33	64.70	64.99	340,400	-0.01(-0.02%)
Sep 20, 2004	65.50	65.50	64.77	65.00	410,000	-0.55(-0.84%)
Sep 17, 2004	65.00	65.55	64.70	65.55	618,600	+0.85(+1.31%)
Sep 16, 2004	64.21	64.79	64.21	64.70	643,500	+0.65(+1.01%)
Sep 15, 2004	64.33	64.33	63.51	64.05	592,300	-0.28(-0.44%)
Sep 14, 2004	64.70	64.90	64.23	64.33	812,000	-0.34(-0.53%)
Sep 13, 2004	64.80	65.19	64.32	64.67	684,900	+0.37(+0.58%)
Sep 10, 2004	63.50	64.33	63.25	64.30	477,700	+0.56(+0.88%)
Sep 09, 2004	64.10	64.30	63.63	63.74	500,000	+0.27(+0.43%)
Sep 08, 2004	63.90	64.32	63.28	63.47	511,200	-0.26(-0.41%)
Sep 07, 2004	64.05	64.50	63.66	63.73	443,400	+0.10(+0.16%)
Sep 03, 2004	63.90	64.15	63.23	63.63	457,100	-0.21(-0.33%)
Sep 02, 2004	64.00	64.30	63.76	63.84	557,400	-0.06(-0.09%)

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.