Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	57.99	58.13	57.78	57.99	2,630,602	-0.25(-0.42%)
Nov 29, 2004	58.34	58.43	58.14	58.23	2,318,588	-0.63(-1.07%)
Nov 26, 2004	58.89	58.92	58.85	58.86	1,045,194	-0.39(-0.65%)
Nov 24, 2004	59.30	59.30	59.18	59.25	464,347	+0.00(+0.00%)
Nov 23, 2004	59.03	59.49	59.01	59.25	1,120,911	+0.07(+0.12%)
Nov 22, 2004	58.93	59.27	58.89	59.17	766,915	+0.31(+0.52%)
Nov 19, 2004	59.29	59.38	58.75	58.87	1,865,936	-0.47(-0.80%)
Nov 18, 2004	59.06	59.40	58.97	59.34	1,336,667	+0.18(+0.30%)
Nov 17, 2004	58.62	59.20	58.62	59.16	1,873,283	+0.50(+0.85%)
Nov 16, 2004	58.57	58.66	58.49	58.66	781,009	+0.00(+0.00%)
Nov 15, 2004	58.66	58.69	58.52	58.66	1,144,300	+0.05(+0.09%)
Nov 12, 2004	58.25	58.77	58.25	58.61	1,688,113	+0.63(+1.08%)
Nov 11, 2004	58.33	58.33	57.98	57.98	464,347	-0.13(-0.22%)
Nov 10, 2004	58.23	58.34	57.97	58.11	1,954,247	-0.22(-0.38%)
Nov 09, 2004	58.29	58.51	58.29	58.33	559,256	-0.03(-0.06%)
Nov 08, 2004	58.36	58.43	58.29	58.36	680,853	-0.21(-0.35%)
Nov 05, 2004	58.52	58.65	58.37	58.57	2,755,798	-0.65(-1.09%)
Nov 04, 2004	59.27	59.43	59.19	59.21	3,426,155	+0.06(+0.10%)
Nov 03, 2004	58.71	59.19	58.69	59.15	1,599,202	+0.03(+0.05%)
Nov 02, 2004	59.01	59.18	58.90	59.13	1,063,486	+0.09(+0.15%)
Nov 01, 2004	59.19	59.36	58.96	59.04	1,384,646	-0.61(-1.03%)
Oct 29, 2004	59.43	59.69	59.31	59.65	1,753,185	+0.27(+0.46%)
Oct 28, 2004	59.19	59.47	59.04	59.38	1,258,251	+0.19(+0.33%)
Oct 27, 2004	59.94	60.06	59.17	59.19	3,526,162	-0.59(-0.98%)
Oct 26, 2004	59.99	60.03	59.77	59.77	755,220	-0.18(-0.30%)
Oct 25, 2004	60.07	60.09	59.89	59.95	370,038	+0.05(+0.08%)
Oct 22, 2004	59.69	59.91	59.61	59.91	736,928	+0.14(+0.23%)
Oct 21, 2004	59.65	59.96	59.65	59.77	2,472,721	+0.04(+0.07%)
Oct 20, 2004	59.53	59.77	59.49	59.73	1,689,912	+0.41(+0.69%)
Oct 19, 2004	58.91	59.35	58.87	59.32	757,769	+0.15(+0.26%)
Oct 18, 2004	59.13	59.22	58.94	59.17	919,998	+0.03(+0.05%)
Oct 15, 2004	59.23	59.35	58.81	59.14	1,119,111	-0.21(-0.35%)
Oct 14, 2004	59.03	59.37	58.97	59.35	1,075,181	+0.28(+0.47%)
Oct 13, 2004	58.69	59.07	58.66	59.07	971,576	+0.21(+0.36%)
Oct 12, 2004	58.92	58.95	58.80	58.85	1,136,354	+0.13(+0.23%)
Oct 11, 2004	58.66	58.76	58.51	58.72	91,160	+0.06(+0.10%)
Oct 08, 2004	58.67	58.83	58.53	58.66	2,300,746	+0.77(+1.32%)
Oct 07, 2004	58.03	58.15	57.85	57.89	3,191,508	-0.25(-0.44%)
Oct 06, 2004	58.33	58.34	58.04	58.15	796,602	-0.27(-0.46%)
Oct 05, 2004	58.38	58.49	58.31	58.41	752,221	+0.00(+0.00%)
Oct 04, 2004	58.03	58.43	58.03	58.41	1,658,576	+0.09(+0.15%)
Oct 01, 2004	58.36	58.45	58.22	58.33	2,997,642	-0.53(-0.91%)
Sep 30, 2004	58.79	58.94	58.67	58.86	2,917,277	-0.23(-0.38%)
Sep 29, 2004	59.16	59.27	59.07	59.09	2,954,761	-0.58(-0.97%)
Sep 28, 2004	59.81	59.99	59.51	59.67	1,740,890	-0.24(-0.40%)
Sep 27, 2004	59.76	59.95	59.74	59.91	2,130,270	+0.26(+0.44%)
Sep 24, 2004	59.59	59.69	59.43	59.65	2,975,152	+0.07(+0.12%)
Sep 23, 2004	59.81	59.95	59.57	59.57	3,584,936	-0.24(-0.40%)
Sep 22, 2004	59.23	59.90	59.13	59.81	3,810,138	+0.61(+1.04%)
Sep 21, 2004	58.93	59.31	58.76	59.20	1,527,084	+0.17(+0.29%)
Sep 20, 2004	58.87	59.07	58.82	59.03	1,090,324	+0.39(+0.66%)
Sep 17, 2004	58.78	58.95	58.62	58.64	1,147,599	-0.29(-0.50%)
Sep 16, 2004	58.40	59.01	58.36	58.93	1,654,378	+0.66(+1.13%)
Sep 15, 2004	58.36	58.36	58.15	58.27	963,329	-0.13(-0.23%)
Sep 14, 2004	58.27	58.48	58.15	58.41	1,043,095	+0.06(+0.10%)
Sep 13, 2004	58.16	58.38	58.11	58.35	229,250	+0.25(+0.44%)
Sep 10, 2004	58.28	58.38	58.07	58.09	1,067,084	+0.09(+0.15%)
Sep 09, 2004	58.17	58.41	57.93	58.01	427,013	-0.22(-0.38%)
Sep 08, 2004	57.53	58.24	57.48	58.23	876,817	+0.49(+0.84%)
Sep 07, 2004	57.52	57.75	57.49	57.74	712,939	-0.06(-0.10%)
Sep 03, 2004	57.67	57.80	57.36	57.80	1,436,523	+0.01(+0.01%)
Sep 02, 2004	58.27	58.27	57.79	57.79	1,299,933	-0.57(-0.98%)

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.