Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	49.62	49.62	49.34	49.55	30,712	+0.07(+0.14%)
Nov 29, 2004	49.82	49.84	49.17	49.48	86,762	-0.31(-0.61%)
Nov 26, 2004	49.56	49.90	49.56	49.78	22,727	+0.63(+1.29%)
Nov 24, 2004	48.71	49.17	48.55	49.15	37,929	+0.42(+0.87%)
Nov 23, 2004	48.38	48.87	48.38	48.73	56,203	+0.25(+0.51%)
Nov 22, 2004	48.09	48.51	47.99	48.48	39,004	+0.49(+1.02%)
Nov 19, 2004	47.90	48.10	47.68	47.99	38,543	+0.47(+0.99%)
Nov 18, 2004	47.51	47.63	47.28	47.52	38,543	+0.05(+0.11%)
Nov 17, 2004	47.31	47.51	47.11	47.47	19,195	+0.61(+1.29%)
Nov 16, 2004	46.89	47.03	46.76	46.87	33,015	-0.02(-0.04%)
Nov 15, 2004	47.77	47.77	46.73	46.89	107,646	-0.92(-1.92%)
Nov 12, 2004	47.11	47.81	47.11	47.80	29,790	+0.82(+1.75%)
Nov 11, 2004	47.05	47.14	46.82	46.98	35,011	+0.02(+0.04%)
Nov 10, 2004	46.59	47.02	46.31	46.97	34,551	+0.33(+0.71%)
Nov 09, 2004	46.89	47.04	46.63	46.63	104,882	-0.27(-0.58%)
Nov 08, 2004	47.22	47.27	46.89	46.91	46,529	-0.48(-1.02%)
Nov 05, 2004	47.15	47.39	47.03	47.39	35,779	+0.18(+0.37%)
Nov 04, 2004	46.82	47.21	46.80	47.21	28,869	+0.55(+1.19%)
Nov 03, 2004	46.62	46.67	46.22	46.66	36,547	+0.83(+1.80%)
Nov 02, 2004	46.16	46.26	45.83	45.83	17,966	-0.13(-0.28%)
Nov 01, 2004	46.69	46.72	45.91	45.96	30,251	-0.40(-0.86%)
Oct 29, 2004	46.04	46.36	45.79	46.36	32,094	+0.67(+1.47%)
Oct 28, 2004	46.08	46.29	45.59	45.69	87,990	-0.55(-1.19%)
Oct 27, 2004	46.89	47.09	46.08	46.24	47,450	-0.48(-1.03%)
Oct 26, 2004	46.56	46.72	46.31	46.72	45,300	+0.10(+0.22%)
Oct 25, 2004	46.69	46.72	46.44	46.61	30,405	-0.05(-0.11%)
Oct 22, 2004	46.82	46.82	46.55	46.67	23,955	+0.11(+0.24%)
Oct 21, 2004	46.59	46.76	46.43	46.55	24,262	+0.29(+0.62%)
Oct 20, 2004	45.62	46.27	45.62	46.27	46,682	+0.51(+1.11%)
Oct 19, 2004	45.78	45.91	45.52	45.76	49,907	-0.17(-0.37%)
Oct 18, 2004	46.24	46.37	45.81	45.93	23,955	-0.27(-0.59%)
Oct 15, 2004	46.14	46.24	45.94	46.20	34,704	+0.19(+0.41%)
Oct 14, 2004	45.68	46.12	45.68	46.01	27,026	+0.59(+1.30%)
Oct 13, 2004	45.78	45.78	45.10	45.42	48,371	-0.97(-2.09%)
Oct 12, 2004	46.85	46.85	46.14	46.39	166,921	-0.66(-1.40%)
Oct 11, 2004	47.21	47.21	46.70	47.05	19,502	-0.04(-0.08%)
Oct 08, 2004	47.21	47.31	46.93	47.09	28,562	+0.16(+0.35%)
Oct 07, 2004	47.21	47.47	46.93	46.93	73,248	-0.28(-0.59%)
Oct 06, 2004	46.85	47.21	46.85	47.21	73,709	+0.61(+1.31%)
Oct 05, 2004	46.40	46.67	46.40	46.59	38,697	+0.61(+1.33%)
Oct 04, 2004	45.88	46.10	45.84	45.98	35,319	-0.22(-0.48%)
Oct 01, 2004	45.84	46.20	45.83	46.20	11,209	+0.70(+1.53%)
Sep 30, 2004	45.58	45.58	45.29	45.51	34,397	+0.23(+0.52%)
Sep 29, 2004	45.58	45.58	44.95	45.27	70,945	-0.58(-1.26%)
Sep 28, 2004	45.62	45.99	45.62	45.85	39,158	+0.55(+1.22%)
Sep 27, 2004	45.33	45.42	45.10	45.30	20,730	+0.30(+0.67%)
Sep 24, 2004	44.77	45.15	44.77	45.00	73,402	+0.24(+0.54%)
Sep 23, 2004	44.93	44.93	44.55	44.76	35,933	-0.40(-0.89%)
Sep 22, 2004	45.42	45.42	44.97	45.16	26,105	-0.57(-1.24%)
Sep 21, 2004	44.78	45.80	44.78	45.73	201,165	+1.32(+2.96%)
Sep 20, 2004	44.64	44.64	44.41	44.41	206,539	+0.07(+0.15%)
Sep 17, 2004	43.92	44.39	43.88	44.35	36,394	+0.72(+1.66%)
Sep 16, 2004	43.66	43.81	43.52	43.62	65,724	-0.01(-0.03%)
Sep 15, 2004	43.71	43.88	43.52	43.64	9,827	-0.22(-0.50%)
Sep 14, 2004	43.83	43.96	43.67	43.86	24,416	+0.24(+0.55%)
Sep 13, 2004	43.47	43.76	43.47	43.62	19,655	+0.15(+0.34%)
Sep 10, 2004	43.40	43.60	43.35	43.47	57,892	-0.07(-0.15%)
Sep 09, 2004	43.00	43.53	43.00	43.53	46,068	+0.53(+1.24%)
Sep 08, 2004	42.90	43.15	42.77	43.00	46,221	-0.03(-0.08%)
Sep 07, 2004	42.88	43.03	42.67	43.03	124,384	-0.19(-0.44%)
Sep 03, 2004	43.03	43.23	42.86	43.22	28,101	+0.09(+0.21%)
Sep 02, 2004	42.77	43.13	42.77	43.13	19,502	+0.54(+1.27%)

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.