Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	65.25	65.32	65.16	65.30	169,019	+0.03(+0.05%)
Nov 29, 2004	65.33	65.35	65.25	65.27	161,507	-0.18(-0.28%)
Nov 26, 2004	65.41	65.48	65.31	65.45	61,660	-0.19(-0.29%)
Nov 24, 2004	65.58	65.66	65.41	65.64	147,579	+0.06(+0.10%)
Nov 23, 2004	65.55	65.62	65.46	65.58	99,533	-0.04(-0.06%)
Nov 22, 2004	65.53	65.64	65.37	65.62	98,751	+0.10(+0.16%)
Nov 19, 2004	65.55	65.62	65.40	65.51	68,077	-0.13(-0.20%)
Nov 18, 2004	65.65	65.74	65.48	65.65	78,719	+0.03(+0.04%)
Nov 17, 2004	65.34	65.69	65.34	65.62	101,098	+0.17(+0.25%)
Nov 16, 2004	65.46	65.46	65.30	65.46	78,406	-0.06(-0.10%)
Nov 15, 2004	65.43	65.53	65.36	65.52	611,130	+0.03(+0.05%)
Nov 12, 2004	65.43	65.52	65.35	65.49	50,392	+0.08(+0.12%)
Nov 11, 2004	65.33	65.43	65.19	65.41	67,294	+0.06(+0.10%)
Nov 10, 2004	65.39	65.43	65.25	65.35	34,116	-0.08(-0.12%)
Nov 09, 2004	65.43	65.43	65.28	65.43	85,605	+0.15(+0.23%)
Nov 08, 2004	65.41	65.44	65.27	65.27	81,849	-0.24(-0.36%)
Nov 05, 2004	65.46	65.51	65.27	65.51	234,123	-0.17(-0.25%)
Nov 04, 2004	65.81	65.84	65.60	65.67	63,695	-0.06(-0.09%)
Nov 03, 2004	65.58	65.75	65.44	65.73	63,695	+0.14(+0.21%)
Nov 02, 2004	65.73	65.73	65.55	65.59	152,274	-0.06(-0.09%)
Nov 01, 2004	65.74	65.78	65.54	65.65	45,228	-0.32(-0.48%)
Oct 29, 2004	65.91	65.97	65.80	65.97	96,403	+0.17(+0.26%)
Oct 28, 2004	65.74	65.89	65.60	65.80	118,939	+0.08(+0.12%)
Oct 27, 2004	66.05	66.06	65.62	65.72	45,541	-0.15(-0.22%)
Oct 26, 2004	65.97	66.04	65.83	65.87	94,212	-0.19(-0.29%)
Oct 25, 2004	66.09	66.10	65.89	66.06	52,896	+0.08(+0.12%)
Oct 22, 2004	65.91	65.99	65.84	65.98	40,376	+0.16(+0.24%)
Oct 21, 2004	65.94	66.01	65.82	65.82	36,151	-0.17(-0.25%)
Oct 20, 2004	65.76	65.99	65.76	65.99	212,526	+0.23(+0.35%)
Oct 19, 2004	65.59	65.84	65.59	65.76	50,392	+0.03(+0.05%)
Oct 18, 2004	65.81	65.81	65.62	65.73	62,130	-0.06(-0.09%)
Oct 15, 2004	65.81	65.81	65.62	65.78	33,490	-0.12(-0.18%)
Oct 14, 2004	65.75	65.90	65.74	65.90	29,578	+0.31(+0.48%)
Oct 13, 2004	65.44	65.76	65.44	65.59	51,175	+0.10(+0.15%)
Oct 12, 2004	65.66	65.71	65.50	65.50	53,366	-0.06(-0.10%)
Oct 11, 2004	65.41	65.69	65.41	65.56	40,376	+0.06(+0.10%)
Oct 08, 2004	65.54	65.56	65.34	65.50	45,697	+0.32(+0.49%)
Oct 07, 2004	65.16	65.21	65.08	65.18	62,286	+0.00(+0.00%)
Oct 06, 2004	65.28	65.30	65.09	65.18	200,319	-0.12(-0.19%)
Oct 05, 2004	65.18	65.37	65.18	65.30	218,473	-0.01(-0.01%)
Oct 04, 2004	65.02	65.30	65.02	65.30	36,620	+0.02(+0.03%)
Oct 01, 2004	65.34	65.34	65.18	65.28	71,207	-0.32(-0.49%)
Sep 30, 2004	65.55	65.62	65.37	65.60	94,995	+0.10(+0.15%)
Sep 29, 2004	65.57	65.74	65.50	65.51	352,280	-0.38(-0.57%)
Sep 28, 2004	65.90	65.94	65.76	65.89	74,493	+0.11(+0.17%)
Sep 27, 2004	65.73	65.90	65.72	65.78	61,191	-0.02(-0.03%)
Sep 24, 2004	65.71	65.81	65.62	65.80	41,315	+0.02(+0.03%)
Sep 23, 2004	65.96	65.97	65.69	65.78	44,289	-0.20(-0.30%)
Sep 22, 2004	65.84	65.97	65.69	65.97	44,758	+0.22(+0.33%)
Sep 21, 2004	65.78	65.80	65.56	65.76	64,790	-0.02(-0.03%)
Sep 20, 2004	65.74	65.78	65.56	65.78	148,048	+0.28(+0.43%)
Sep 17, 2004	65.74	65.75	65.50	65.50	93,586	-0.27(-0.42%)
Sep 16, 2004	65.59	65.80	65.48	65.77	174,809	+0.20(+0.30%)
Sep 15, 2004	65.58	65.59	65.50	65.57	194,685	-0.04(-0.06%)
Sep 14, 2004	65.54	65.62	65.52	65.61	135,059	+0.07(+0.11%)
Sep 13, 2004	65.48	65.57	65.41	65.54	197,189	+0.06(+0.10%)
Sep 10, 2004	65.53	65.56	65.39	65.48	105,167	+0.14(+0.22%)
Sep 09, 2004	65.44	65.51	65.25	65.34	77,310	-0.06(-0.10%)
Sep 08, 2004	65.08	65.43	65.02	65.40	137,250	+0.20(+0.30%)
Sep 07, 2004	65.11	65.20	64.99	65.20	56,496	-0.01(-0.01%)
Sep 03, 2004	65.17	65.21	64.89	65.21	152,900	-0.03(-0.05%)
Sep 02, 2004	65.44	65.44	65.22	65.24	43,663	-0.26(-0.40%)

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.