Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	58.33	58.61	58.24	58.33	1,143,967	+0.20(+0.34%)
Nov 29, 2004	58.50	58.65	57.71	58.14	1,683,929	+0.11(+0.19%)
Nov 26, 2004	58.11	58.47	57.90	58.03	725,164	+0.01(+0.02%)
Nov 24, 2004	57.84	58.14	57.55	58.02	567,904	+0.57(+1.00%)
Nov 23, 2004	57.35	57.62	56.73	57.45	800,274	+0.13(+0.23%)
Nov 22, 2004	56.52	57.42	56.49	57.31	908,914	+0.64(+1.12%)
Nov 19, 2004	57.35	57.43	56.59	56.68	984,024	-1.01(-1.75%)
Nov 18, 2004	57.84	57.84	57.26	57.69	514,366	-0.24(-0.42%)
Nov 17, 2004	57.62	58.33	57.48	57.93	1,169,786	+0.60(+1.05%)
Nov 16, 2004	57.56	57.71	57.17	57.33	1,191,022	-0.60(-1.03%)
Nov 15, 2004	57.44	57.93	57.30	57.93	1,292,621	+0.49(+0.86%)
Nov 12, 2004	57.04	57.52	56.71	57.44	1,519,738	+0.41(+0.72%)
Nov 11, 2004	56.59	57.13	56.39	57.03	696,886	+0.60(+1.06%)
Nov 10, 2004	56.14	56.76	55.94	56.43	810,333	+0.20(+0.35%)
Nov 09, 2004	55.83	56.23	55.61	56.23	435,791	+0.66(+1.19%)
Nov 08, 2004	55.96	56.05	55.54	55.57	611,718	-0.44(-0.78%)
Nov 05, 2004	55.78	56.24	55.47	56.01	1,235,954	+0.57(+1.03%)
Nov 04, 2004	54.93	55.45	54.40	55.44	888,908	+0.52(+0.94%)
Nov 03, 2004	55.11	55.25	54.50	54.92	1,467,318	+1.02(+1.89%)
Nov 02, 2004	54.26	54.62	53.60	53.90	1,648,386	+0.04(+0.07%)
Nov 01, 2004	53.86	54.20	53.37	53.86	821,734	+0.18(+0.33%)
Oct 29, 2004	53.73	54.09	53.44	53.68	1,857,396	-0.13(-0.25%)
Oct 28, 2004	53.77	54.16	53.46	53.82	556,838	-0.04(-0.08%)
Oct 27, 2004	53.06	54.00	52.98	53.86	1,616,420	+0.72(+1.36%)
Oct 26, 2004	52.64	53.14	51.95	53.14	732,094	+0.55(+1.04%)
Oct 25, 2004	52.03	52.69	51.89	52.59	831,458	+0.47(+0.91%)
Oct 22, 2004	53.21	53.24	52.12	52.12	1,181,745	-1.11(-2.08%)
Oct 21, 2004	52.47	53.24	52.33	53.23	731,982	+0.76(+1.45%)
Oct 20, 2004	51.93	52.60	51.73	52.46	420,926	+0.39(+0.76%)
Oct 19, 2004	52.88	53.07	51.90	52.07	877,619	-0.48(-0.92%)
Oct 18, 2004	51.98	52.68	51.83	52.55	799,603	+0.30(+0.57%)
Oct 15, 2004	51.95	52.54	51.63	52.26	951,387	+0.41(+0.79%)
Oct 14, 2004	52.16	52.37	51.78	51.85	504,530	-0.40(-0.77%)
Oct 13, 2004	53.32	53.32	52.09	52.25	404,160	-0.54(-1.02%)
Oct 12, 2004	52.38	53.03	52.13	52.79	496,818	-0.19(-0.35%)
Oct 11, 2004	52.80	52.97	52.60	52.97	883,431	+0.28(+0.53%)
Oct 08, 2004	53.27	53.57	52.69	52.70	540,744	-0.76(-1.42%)
Oct 07, 2004	54.40	54.40	53.41	53.46	594,058	-0.94(-1.73%)
Oct 06, 2004	54.04	54.55	53.81	54.40	912,379	+0.45(+0.83%)
Oct 05, 2004	54.35	54.35	53.82	53.95	321,674	-0.26(-0.48%)
Oct 04, 2004	54.58	54.58	54.06	54.21	1,303,128	+0.70(+1.30%)
Oct 01, 2004	52.83	53.67	52.70	53.51	1,616,308	+1.08(+2.06%)
Sep 30, 2004	52.25	52.74	52.14	52.43	580,087	+0.03(+0.05%)
Sep 29, 2004	51.80	52.40	51.69	52.40	990,954	+0.78(+1.51%)
Sep 28, 2004	51.36	51.73	51.01	51.62	1,166,433	+0.43(+0.84%)
Sep 27, 2004	51.44	51.50	50.97	51.19	606,353	-0.71(-1.36%)
Sep 24, 2004	51.94	52.38	51.89	51.90	668,609	+0.01(+0.02%)
Sep 23, 2004	51.94	52.17	51.74	51.89	1,051,198	+0.11(+0.21%)
Sep 22, 2004	52.42	52.45	51.76	51.78	1,147,320	-1.13(-2.13%)
Sep 21, 2004	52.79	53.19	52.58	52.91	653,184	+0.36(+0.68%)
Sep 20, 2004	52.52	52.84	52.22	52.55	515,483	-0.04(-0.07%)
Sep 17, 2004	52.70	52.82	52.19	52.59	514,813	-0.02(-0.03%)
Sep 16, 2004	52.25	52.86	52.25	52.61	697,557	+0.55(+1.05%)
Sep 15, 2004	52.28	52.31	51.91	52.06	1,298,657	-0.50(-0.95%)
Sep 14, 2004	52.43	52.63	52.04	52.56	918,191	+0.04(+0.09%)
Sep 13, 2004	52.43	52.84	52.25	52.52	887,119	+0.34(+0.65%)
Sep 10, 2004	51.59	52.25	51.17	52.18	609,147	+0.59(+1.14%)
Sep 09, 2004	50.82	51.81	50.82	51.59	1,127,872	+0.91(+1.80%)
Sep 08, 2004	50.98	51.55	50.65	50.68	1,051,310	-0.41(-0.81%)
Sep 07, 2004	51.00	51.33	50.82	51.09	1,166,880	+0.48(+0.95%)
Sep 03, 2004	51.04	51.27	50.31	50.60	329,721	-0.71(-1.38%)
Sep 02, 2004	50.28	51.31	50.28	51.31	609,706	+0.98(+1.94%)

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.