Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	33.52	33.58	33.07	33.09	621,100	-0.48(-1.43%)
Nov 29, 2004	33.83	33.90	33.45	33.58	417,200	-0.11(-0.34%)
Nov 26, 2004	33.83	33.85	33.58	33.69	122,300	-0.14(-0.40%)
Nov 24, 2004	33.82	34.00	33.70	33.83	237,200	+0.06(+0.18%)
Nov 23, 2004	33.92	33.92	33.30	33.77	530,800	-0.03(-0.10%)
Nov 22, 2004	33.81	33.84	33.37	33.80	512,500	+0.11(+0.34%)
Nov 19, 2004	34.15	34.27	33.66	33.69	302,200	-0.43(-1.26%)
Nov 18, 2004	33.75	34.37	33.70	34.12	415,900	+0.05(+0.16%)
Nov 17, 2004	33.56	34.58	33.56	34.06	805,900	+0.50(+1.49%)
Nov 16, 2004	32.84	34.04	32.66	33.56	986,100	+0.62(+1.90%)
Nov 15, 2004	32.80	33.05	32.23	32.94	619,900	+0.14(+0.43%)
Nov 12, 2004	31.93	32.81	31.73	32.80	647,900	+0.87(+2.71%)
Nov 11, 2004	31.14	31.93	31.14	31.93	649,500	+0.79(+2.54%)
Nov 10, 2004	31.35	31.45	30.93	31.14	482,400	-0.25(-0.81%)
Nov 09, 2004	31.60	31.61	30.98	31.39	523,900	-0.23(-0.71%)
Nov 08, 2004	31.90	31.90	31.58	31.62	438,500	-0.10(-0.32%)
Nov 05, 2004	31.45	31.91	31.34	31.72	391,700	+0.37(+1.18%)
Nov 04, 2004	30.64	31.48	30.34	31.35	661,700	+0.66(+2.13%)
Nov 03, 2004	31.04	31.10	30.36	30.70	644,100	-0.06(-0.20%)
Nov 02, 2004	30.72	31.16	30.67	30.75	425,700	+0.04(+0.11%)
Nov 01, 2004	30.75	30.75	30.50	30.72	548,800	-0.05(-0.15%)
Oct 29, 2004	30.34	30.79	30.33	30.77	344,100	+0.32(+1.05%)
Oct 28, 2004	30.30	30.74	30.19	30.45	453,800	+0.14(+0.48%)
Oct 27, 2004	29.02	30.38	29.02	30.30	596,700	+1.28(+4.41%)
Oct 26, 2004	28.80	29.21	28.48	29.02	499,800	+0.12(+0.43%)
Oct 25, 2004	28.68	29.07	28.55	28.89	629,300	+0.04(+0.16%)
Oct 22, 2004	29.38	29.41	28.82	28.85	661,000	-0.60(-2.04%)
Oct 21, 2004	29.00	29.83	28.95	29.45	1,045,500	+0.70(+2.45%)
Oct 20, 2004	29.27	29.28	28.60	28.75	700,500	-0.56(-1.93%)
Oct 19, 2004	29.36	29.86	29.21	29.31	829,000	+0.07(+0.24%)
Oct 18, 2004	28.98	29.41	28.84	29.24	272,700	+0.23(+0.79%)
Oct 15, 2004	28.77	29.11	28.77	29.01	225,900	+0.26(+0.89%)
Oct 14, 2004	28.89	28.91	28.43	28.75	247,400	-0.08(-0.28%)
Oct 13, 2004	29.00	29.39	28.82	28.84	334,400	-0.21(-0.72%)
Oct 12, 2004	28.92	29.05	28.72	29.05	545,600	+0.13(+0.45%)
Oct 11, 2004	28.84	29.00	28.77	28.91	385,900	+0.12(+0.43%)
Oct 08, 2004	28.84	29.00	28.68	28.79	399,900	-0.09(-0.29%)
Oct 07, 2004	29.02	29.23	28.46	28.88	709,400	+0.13(+0.45%)
Oct 06, 2004	28.35	28.75	28.14	28.75	226,800	+0.34(+1.18%)
Oct 05, 2004	28.17	28.60	28.17	28.41	341,800	+0.25(+0.87%)
Oct 04, 2004	28.10	28.40	27.99	28.16	509,800	+0.11(+0.37%)
Oct 01, 2004	27.54	28.07	27.54	28.06	445,300	+0.59(+2.15%)
Sep 30, 2004	26.76	27.54	26.68	27.47	561,800	+0.76(+2.85%)
Sep 29, 2004	26.71	27.00	26.55	26.71	422,400	+0.01(+0.02%)
Sep 28, 2004	26.75	27.13	26.48	26.70	304,700	-0.04(-0.13%)
Sep 27, 2004	26.65	26.80	26.51	26.74	611,000	-0.03(-0.09%)
Sep 24, 2004	26.62	26.80	26.57	26.77	596,900	+0.16(+0.60%)
Sep 23, 2004	26.86	26.86	26.48	26.61	447,800	-0.25(-0.93%)
Sep 22, 2004	27.00	27.23	26.79	26.86	709,700	-0.73(-2.65%)
Sep 21, 2004	26.80	27.63	26.79	27.59	942,200	+0.78(+2.91%)
Sep 20, 2004	25.85	26.90	25.77	26.80	1,070,800	+0.95(+3.69%)
Sep 17, 2004	25.36	25.88	25.23	25.85	428,600	+0.50(+1.95%)
Sep 16, 2004	25.05	25.84	25.05	25.36	413,500	+0.28(+1.12%)
Sep 15, 2004	24.97	25.18	24.88	25.07	348,700	+0.09(+0.38%)
Sep 14, 2004	25.07	25.07	24.85	24.98	211,100	-0.09(-0.34%)
Sep 13, 2004	24.70	25.25	24.62	25.07	324,300	+0.39(+1.60%)
Sep 10, 2004	24.46	24.69	24.35	24.67	498,700	+0.18(+0.73%)
Sep 09, 2004	23.98	24.62	23.95	24.49	251,800	+0.59(+2.47%)
Sep 08, 2004	24.45	24.52	23.82	23.90	258,200	-0.54(-2.21%)
Sep 07, 2004	24.30	24.55	24.30	24.44	161,500	+0.23(+0.93%)
Sep 03, 2004	24.52	24.52	24.12	24.21	143,900	-0.38(-1.53%)
Sep 02, 2004	24.48	24.64	24.40	24.59	226,500	+0.11(+0.47%)

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.