Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	48.99	49.62	48.61	48.61	146,914	-0.29(-0.59%)
Nov 29, 2004	49.13	49.30	48.65	48.90	90,704	-0.10(-0.20%)
Nov 26, 2004	49.08	49.19	48.98	49.00	16,416	-0.04(-0.08%)
Nov 24, 2004	48.32	49.54	48.32	49.04	76,574	+0.38(+0.79%)
Nov 23, 2004	48.30	49.37	48.12	48.65	144,524	+0.43(+0.90%)
Nov 22, 2004	47.69	48.45	47.62	48.22	152,628	+0.38(+0.80%)
Nov 19, 2004	48.03	48.05	47.80	47.83	197,617	-0.29(-0.60%)
Nov 18, 2004	48.03	48.14	47.58	48.12	131,225	+0.19(+0.40%)
Nov 17, 2004	47.64	48.75	47.55	47.93	160,317	+0.25(+0.52%)
Nov 16, 2004	47.64	48.08	47.64	47.68	110,964	+0.01(+0.02%)
Nov 15, 2004	47.64	47.97	47.38	47.67	207,383	-0.45(-0.94%)
Nov 12, 2004	46.49	48.12	46.24	48.12	413,832	+1.76(+3.80%)
Nov 11, 2004	45.62	46.40	45.26	46.36	97,042	+0.65(+1.43%)
Nov 10, 2004	45.43	45.81	45.36	45.71	65,976	+0.35(+0.76%)
Nov 09, 2004	45.53	45.86	45.36	45.36	106,601	-0.17(-0.38%)
Nov 08, 2004	45.62	45.62	45.11	45.53	109,822	-0.04(-0.08%)
Nov 05, 2004	45.81	45.86	45.26	45.57	118,965	-0.19(-0.42%)
Nov 04, 2004	45.91	45.96	45.61	45.77	178,291	-0.14(-0.31%)
Nov 03, 2004	44.90	45.91	44.88	45.91	88,210	+1.25(+2.80%)
Nov 02, 2004	44.37	44.92	44.37	44.66	91,327	+0.22(+0.50%)
Nov 01, 2004	44.37	44.90	43.89	44.44	166,135	-0.01(-0.02%)
Oct 29, 2004	44.27	44.67	44.09	44.45	73,353	+0.07(+0.15%)
Oct 28, 2004	44.42	44.47	43.95	44.38	98,185	-0.17(-0.39%)
Oct 27, 2004	43.41	44.61	43.41	44.55	138,706	+1.02(+2.34%)
Oct 26, 2004	42.18	43.65	41.77	43.53	102,445	+1.45(+3.45%)
Oct 25, 2004	42.26	42.74	42.01	42.08	108,367	-0.17(-0.41%)
Oct 22, 2004	42.88	43.17	42.12	42.25	159,278	-0.83(-1.92%)
Oct 21, 2004	43.46	43.47	42.73	43.08	257,255	-0.79(-1.80%)
Oct 20, 2004	43.31	44.42	43.21	43.87	94,652	+0.51(+1.18%)
Oct 19, 2004	43.94	44.37	43.24	43.36	66,391	-0.67(-1.53%)
Oct 18, 2004	43.45	44.07	42.94	44.03	112,003	+0.59(+1.35%)
Oct 15, 2004	43.56	43.86	43.16	43.45	81,561	-0.07(-0.15%)
Oct 14, 2004	43.32	43.81	43.21	43.51	60,781	+0.19(+0.44%)
Oct 13, 2004	43.94	44.49	43.21	43.32	88,106	-0.49(-1.12%)
Oct 12, 2004	44.37	44.39	43.46	43.81	96,107	-0.71(-1.60%)
Oct 11, 2004	43.60	44.52	43.60	44.52	50,806	+0.95(+2.19%)
Oct 08, 2004	44.03	44.47	43.57	43.57	87,171	-0.60(-1.35%)
Oct 07, 2004	45.14	45.14	44.08	44.17	80,418	-1.02(-2.26%)
Oct 06, 2004	45.22	45.35	44.49	45.19	134,238	-0.17(-0.38%)
Oct 05, 2004	45.52	45.78	45.01	45.36	129,355	-0.27(-0.59%)
Oct 04, 2004	45.71	46.18	45.23	45.63	267,126	+0.36(+0.79%)
Oct 01, 2004	44.35	45.27	44.32	45.27	163,746	+1.00(+2.26%)
Sep 30, 2004	44.02	44.41	43.64	44.27	80,626	+0.38(+0.88%)
Sep 29, 2004	43.31	43.91	43.07	43.89	64,625	+0.45(+1.04%)
Sep 28, 2004	42.86	43.55	42.72	43.44	68,573	+0.66(+1.55%)
Sep 27, 2004	43.90	43.90	42.77	42.77	159,797	-1.13(-2.57%)
Sep 24, 2004	44.32	44.32	43.72	43.90	65,456	-0.57(-1.28%)
Sep 23, 2004	43.94	44.56	43.84	44.47	57,352	+0.67(+1.54%)
Sep 22, 2004	44.95	44.95	43.72	43.79	62,963	-1.32(-2.92%)
Sep 21, 2004	45.00	45.16	44.75	45.11	91,951	+0.20(+0.45%)
Sep 20, 2004	45.24	45.31	44.73	44.91	124,264	-0.48(-1.06%)
Sep 17, 2004	44.75	45.56	44.06	45.39	204,163	+0.64(+1.44%)
Sep 16, 2004	44.58	44.93	44.52	44.75	60,573	+0.25(+0.56%)
Sep 15, 2004	44.20	44.57	44.06	44.49	83,639	+0.20(+0.46%)
Sep 14, 2004	45.09	45.09	44.18	44.29	110,237	-0.70(-1.56%)
Sep 13, 2004	44.83	45.27	44.27	45.00	191,695	+0.16(+0.36%)
Sep 10, 2004	44.23	44.85	43.89	44.83	84,054	+0.51(+1.15%)
Sep 09, 2004	43.42	44.89	43.42	44.32	143,589	+0.90(+2.08%)
Sep 08, 2004	43.85	43.87	43.02	43.42	78,028	-0.56(-1.27%)
Sep 07, 2004	43.07	44.00	43.07	43.98	86,236	+0.99(+2.31%)
Sep 03, 2004	43.55	43.73	42.83	42.98	85,613	-0.71(-1.63%)
Sep 02, 2004	43.02	43.70	42.54	43.70	61,508	+0.60(+1.38%)

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.