Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	58.34	58.62	58.24	58.34	1,143,872	+0.20(+0.34%)
Nov 29, 2004	58.51	58.65	57.71	58.14	1,683,789	+0.11(+0.19%)
Nov 26, 2004	58.12	58.47	57.91	58.03	725,104	+0.01(+0.02%)
Nov 24, 2004	57.85	58.14	57.55	58.03	567,857	+0.57(+1.00%)
Nov 23, 2004	57.35	57.62	56.74	57.45	800,208	+0.13(+0.23%)
Nov 22, 2004	56.52	57.43	56.50	57.32	908,839	+0.64(+1.12%)
Nov 19, 2004	57.35	57.44	56.59	56.68	983,943	-1.01(-1.75%)
Nov 18, 2004	57.85	57.85	57.27	57.69	514,323	-0.24(-0.42%)
Nov 17, 2004	57.62	58.34	57.49	57.94	1,169,689	+0.60(+1.05%)
Nov 16, 2004	57.57	57.71	57.18	57.34	1,190,924	-0.60(-1.03%)
Nov 15, 2004	57.44	57.94	57.30	57.94	1,292,514	+0.49(+0.86%)
Nov 12, 2004	57.04	57.52	56.71	57.44	1,519,613	+0.41(+0.72%)
Nov 11, 2004	56.59	57.13	56.40	57.03	696,829	+0.60(+1.06%)
Nov 10, 2004	56.15	56.76	55.94	56.43	810,266	+0.20(+0.35%)
Nov 09, 2004	55.83	56.24	55.62	56.24	435,755	+0.66(+1.19%)
Nov 08, 2004	55.97	56.06	55.55	55.57	611,667	-0.44(-0.78%)
Nov 05, 2004	55.79	56.25	55.48	56.01	1,235,852	+0.57(+1.03%)
Nov 04, 2004	54.94	55.46	54.40	55.44	888,834	+0.52(+0.94%)
Nov 03, 2004	55.12	55.25	54.51	54.92	1,467,197	+1.02(+1.89%)
Nov 02, 2004	54.27	54.63	53.61	53.90	1,648,249	+0.04(+0.07%)
Nov 01, 2004	53.87	54.20	53.37	53.87	821,666	+0.18(+0.33%)
Oct 29, 2004	53.73	54.10	53.44	53.69	1,857,242	-0.13(-0.25%)
Oct 28, 2004	53.78	54.16	53.46	53.82	556,792	-0.04(-0.08%)
Oct 27, 2004	53.06	54.01	52.99	53.87	1,616,286	+0.72(+1.36%)
Oct 26, 2004	52.65	53.14	51.96	53.14	732,033	+0.55(+1.04%)
Oct 25, 2004	52.03	52.69	51.90	52.59	831,389	+0.47(+0.91%)
Oct 22, 2004	53.21	53.25	52.12	52.12	1,181,648	-1.11(-2.08%)
Oct 21, 2004	52.48	53.25	52.33	53.23	731,922	+0.76(+1.45%)
Oct 20, 2004	51.93	52.60	51.74	52.47	420,891	+0.39(+0.76%)
Oct 19, 2004	52.88	53.08	51.91	52.08	877,546	-0.48(-0.92%)
Oct 18, 2004	51.99	52.68	51.83	52.56	799,537	+0.30(+0.56%)
Oct 15, 2004	51.95	52.54	51.64	52.26	951,308	+0.41(+0.79%)
Oct 14, 2004	52.16	52.37	51.78	51.85	504,488	-0.40(-0.77%)
Oct 13, 2004	53.33	53.33	52.09	52.25	404,127	-0.54(-1.02%)
Oct 12, 2004	52.39	53.03	52.14	52.79	496,777	-0.19(-0.35%)
Oct 11, 2004	52.80	52.98	52.60	52.98	883,358	+0.28(+0.53%)
Oct 08, 2004	53.27	53.57	52.69	52.70	540,699	-0.76(-1.42%)
Oct 07, 2004	54.40	54.40	53.42	53.46	594,009	-0.94(-1.73%)
Oct 06, 2004	54.04	54.55	53.81	54.40	912,304	+0.45(+0.83%)
Oct 05, 2004	54.36	54.36	53.83	53.95	321,647	-0.26(-0.48%)
Oct 04, 2004	54.58	54.58	54.06	54.21	1,303,020	+0.70(+1.30%)
Oct 01, 2004	52.84	53.68	52.70	53.52	1,616,174	+1.08(+2.06%)
Sep 30, 2004	52.25	52.75	52.15	52.43	580,039	+0.03(+0.05%)
Sep 29, 2004	51.81	52.41	51.69	52.41	990,872	+0.78(+1.51%)
Sep 28, 2004	51.36	51.74	51.01	51.63	1,166,336	+0.43(+0.84%)
Sep 27, 2004	51.45	51.50	50.97	51.20	606,302	-0.71(-1.36%)
Sep 24, 2004	51.94	52.39	51.90	51.91	668,553	+0.01(+0.02%)
Sep 23, 2004	51.94	52.17	51.74	51.90	1,051,111	+0.11(+0.21%)
Sep 22, 2004	52.42	52.45	51.76	51.79	1,147,225	-1.13(-2.13%)
Sep 21, 2004	52.79	53.19	52.59	52.92	653,130	+0.36(+0.68%)
Sep 20, 2004	52.52	52.84	52.23	52.56	515,441	-0.04(-0.07%)
Sep 17, 2004	52.70	52.83	52.19	52.59	514,770	-0.02(-0.03%)
Sep 16, 2004	52.25	52.86	52.25	52.61	697,499	+0.55(+1.05%)
Sep 15, 2004	52.28	52.32	51.91	52.07	1,298,549	-0.50(-0.95%)
Sep 14, 2004	52.43	52.64	52.04	52.57	918,115	+0.04(+0.09%)
Sep 13, 2004	52.43	52.84	52.25	52.52	887,046	+0.34(+0.65%)
Sep 10, 2004	51.59	52.25	51.17	52.18	609,096	+0.59(+1.14%)
Sep 09, 2004	50.82	51.82	50.82	51.59	1,127,779	+0.91(+1.80%)
Sep 08, 2004	50.98	51.56	50.65	50.68	1,051,223	-0.41(-0.81%)
Sep 07, 2004	51.00	51.33	50.82	51.09	1,166,783	+0.48(+0.95%)
Sep 03, 2004	51.05	51.27	50.31	50.61	329,694	-0.71(-1.38%)
Sep 02, 2004	50.29	51.31	50.29	51.31	609,655	+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.