Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	57.54	57.81	57.44	57.54	1,159,743	+0.19(+0.34%)
Nov 29, 2004	57.71	57.85	56.92	57.35	1,707,150	+0.11(+0.19%)
Nov 26, 2004	57.32	57.67	57.12	57.24	735,164	+0.01(+0.02%)
Nov 24, 2004	57.06	57.35	56.76	57.23	575,735	+0.56(+1.00%)
Nov 23, 2004	56.57	56.83	55.96	56.67	811,310	+0.13(+0.23%)
Nov 22, 2004	55.75	56.64	55.72	56.53	921,449	+0.63(+1.12%)
Nov 19, 2004	56.57	56.65	55.82	55.91	997,594	-1.00(-1.75%)
Nov 18, 2004	57.06	57.06	56.48	56.91	521,459	-0.24(-0.42%)
Nov 17, 2004	56.83	57.54	56.70	57.14	1,185,918	+0.59(+1.05%)
Nov 16, 2004	56.78	56.92	56.39	56.55	1,207,447	-0.59(-1.03%)
Nov 15, 2004	56.66	57.14	56.52	57.14	1,310,447	+0.49(+0.86%)
Nov 12, 2004	56.26	56.74	55.93	56.66	1,540,696	+0.41(+0.72%)
Nov 11, 2004	55.82	56.35	55.63	56.25	706,497	+0.59(+1.06%)
Nov 10, 2004	55.38	55.99	55.18	55.66	821,508	+0.19(+0.35%)
Nov 09, 2004	55.07	55.47	54.86	55.47	441,801	+0.65(+1.19%)
Nov 08, 2004	55.20	55.29	54.79	54.81	620,153	-0.43(-0.78%)
Nov 05, 2004	55.03	55.48	54.72	55.25	1,252,998	+0.56(+1.03%)
Nov 04, 2004	54.19	54.70	53.66	54.68	901,166	+0.51(+0.94%)
Nov 03, 2004	54.36	54.50	53.76	54.17	1,487,553	+1.01(+1.89%)
Nov 02, 2004	53.52	53.88	52.87	53.16	1,671,117	+0.04(+0.07%)
Nov 01, 2004	53.13	53.46	52.64	53.13	833,066	+0.18(+0.33%)
Oct 29, 2004	53.00	53.36	52.71	52.95	1,883,010	-0.13(-0.25%)
Oct 28, 2004	53.04	53.42	52.73	53.08	564,517	-0.04(-0.08%)
Oct 27, 2004	52.33	53.27	52.26	53.13	1,638,710	+0.71(+1.36%)
Oct 26, 2004	51.93	52.41	51.25	52.41	742,190	+0.54(+1.04%)
Oct 25, 2004	51.32	51.97	51.19	51.87	842,924	+0.47(+0.91%)
Oct 22, 2004	52.48	52.52	51.41	51.41	1,198,042	-1.09(-2.08%)
Oct 21, 2004	51.76	52.52	51.62	52.50	742,076	+0.75(+1.45%)
Oct 20, 2004	51.22	51.88	51.03	51.75	426,731	+0.39(+0.76%)
Oct 19, 2004	52.16	52.35	51.20	51.36	889,721	-0.48(-0.92%)
Oct 18, 2004	51.27	51.96	51.12	51.84	810,630	+0.29(+0.56%)
Oct 15, 2004	51.24	51.82	50.93	51.55	964,507	+0.41(+0.79%)
Oct 14, 2004	51.45	51.65	51.07	51.14	511,488	-0.40(-0.77%)
Oct 13, 2004	52.60	52.60	51.38	51.54	409,734	-0.53(-1.02%)
Oct 12, 2004	51.67	52.31	51.42	52.07	503,669	-0.19(-0.35%)
Oct 11, 2004	52.08	52.25	51.88	52.25	895,614	+0.27(+0.53%)
Oct 08, 2004	52.55	52.84	51.97	51.98	548,201	-0.75(-1.42%)
Oct 07, 2004	53.66	53.66	52.69	52.73	602,250	-0.93(-1.73%)
Oct 06, 2004	53.30	53.81	53.07	53.66	924,961	+0.44(+0.83%)
Oct 05, 2004	53.61	53.61	53.09	53.22	326,110	-0.26(-0.48%)
Oct 04, 2004	53.83	53.83	53.32	53.47	1,321,098	+0.69(+1.30%)
Oct 01, 2004	52.11	52.94	51.98	52.78	1,638,597	+1.07(+2.06%)
Sep 30, 2004	51.54	52.02	51.43	51.72	588,086	+0.03(+0.05%)
Sep 29, 2004	51.10	51.69	50.98	51.69	1,004,619	+0.77(+1.51%)
Sep 28, 2004	50.66	51.03	50.31	50.92	1,182,518	+0.42(+0.84%)
Sep 27, 2004	50.75	50.80	50.28	50.50	614,714	-0.70(-1.36%)
Sep 24, 2004	51.23	51.67	51.19	51.20	677,829	+0.01(+0.02%)
Sep 23, 2004	51.23	51.46	51.04	51.19	1,065,694	+0.11(+0.21%)
Sep 22, 2004	51.71	51.73	51.05	51.08	1,163,142	-1.11(-2.13%)
Sep 21, 2004	52.07	52.47	51.87	52.19	662,192	+0.35(+0.68%)
Sep 20, 2004	51.80	52.12	51.51	51.84	522,592	-0.04(-0.07%)
Sep 17, 2004	51.98	52.10	51.48	51.87	521,912	-0.02(-0.03%)
Sep 16, 2004	51.54	52.14	51.54	51.89	707,177	+0.54(+1.05%)
Sep 15, 2004	51.57	51.60	51.20	51.35	1,316,566	-0.49(-0.95%)
Sep 14, 2004	51.72	51.92	51.33	51.85	930,853	+0.04(+0.09%)
Sep 13, 2004	51.72	52.12	51.54	51.80	899,353	+0.34(+0.65%)
Sep 10, 2004	50.89	51.54	50.47	51.47	617,547	+0.58(+1.14%)
Sep 09, 2004	50.13	51.11	50.13	50.89	1,143,426	+0.90(+1.80%)
Sep 08, 2004	50.29	50.85	49.96	49.99	1,065,807	-0.41(-0.81%)
Sep 07, 2004	50.30	50.63	50.13	50.39	1,182,971	+0.48(+0.95%)
Sep 03, 2004	50.35	50.57	49.63	49.92	334,268	-0.70(-1.38%)
Sep 02, 2004	49.60	50.61	49.60	50.61	618,114	+0.96(+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.