Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	65.25	65.32	65.16	65.30	169,021	+0.03(+0.05%)
Nov 29, 2004	65.33	65.35	65.25	65.27	161,509	-0.18(-0.28%)
Nov 26, 2004	65.41	65.48	65.31	65.45	61,661	-0.19(-0.29%)
Nov 24, 2004	65.58	65.65	65.41	65.64	147,581	+0.06(+0.10%)
Nov 23, 2004	65.55	65.62	65.46	65.58	99,535	-0.04(-0.06%)
Nov 22, 2004	65.53	65.64	65.37	65.62	98,752	+0.10(+0.16%)
Nov 19, 2004	65.55	65.62	65.40	65.51	68,078	-0.13(-0.20%)
Nov 18, 2004	65.65	65.74	65.48	65.65	78,720	+0.03(+0.04%)
Nov 17, 2004	65.34	65.69	65.34	65.62	101,100	+0.17(+0.25%)
Nov 16, 2004	65.46	65.46	65.30	65.46	78,407	-0.06(-0.10%)
Nov 15, 2004	65.42	65.53	65.36	65.52	611,139	+0.03(+0.05%)
Nov 12, 2004	65.42	65.52	65.35	65.49	50,393	+0.08(+0.12%)
Nov 11, 2004	65.33	65.43	65.19	65.41	67,295	+0.06(+0.10%)
Nov 10, 2004	65.39	65.42	65.25	65.35	34,117	-0.08(-0.12%)
Nov 09, 2004	65.42	65.43	65.28	65.42	85,606	+0.15(+0.23%)
Nov 08, 2004	65.41	65.44	65.27	65.27	81,850	-0.24(-0.36%)
Nov 05, 2004	65.46	65.51	65.27	65.51	234,126	-0.17(-0.25%)
Nov 04, 2004	65.81	65.84	65.60	65.67	63,696	-0.06(-0.09%)
Nov 03, 2004	65.58	65.75	65.44	65.73	63,696	+0.14(+0.21%)
Nov 02, 2004	65.72	65.72	65.55	65.59	152,276	-0.06(-0.09%)
Nov 01, 2004	65.74	65.78	65.54	65.65	45,228	-0.32(-0.48%)
Oct 29, 2004	65.91	65.97	65.80	65.97	96,405	+0.17(+0.26%)
Oct 28, 2004	65.74	65.89	65.60	65.79	118,941	+0.08(+0.12%)
Oct 27, 2004	66.05	66.06	65.62	65.72	45,541	-0.15(-0.22%)
Oct 26, 2004	65.97	66.04	65.83	65.87	94,214	-0.19(-0.29%)
Oct 25, 2004	66.09	66.10	65.88	66.06	52,897	+0.08(+0.12%)
Oct 22, 2004	65.91	65.99	65.84	65.98	40,377	+0.16(+0.24%)
Oct 21, 2004	65.94	66.01	65.82	65.82	36,151	-0.17(-0.25%)
Oct 20, 2004	65.76	65.99	65.76	65.99	212,529	+0.23(+0.35%)
Oct 19, 2004	65.59	65.84	65.59	65.76	50,393	+0.03(+0.05%)
Oct 18, 2004	65.81	65.81	65.62	65.72	62,131	-0.06(-0.09%)
Oct 15, 2004	65.81	65.81	65.62	65.78	33,491	-0.12(-0.18%)
Oct 14, 2004	65.75	65.90	65.74	65.90	29,578	+0.31(+0.48%)
Oct 13, 2004	65.44	65.76	65.44	65.59	51,176	+0.10(+0.15%)
Oct 12, 2004	65.66	65.71	65.49	65.49	53,367	-0.06(-0.10%)
Oct 11, 2004	65.41	65.69	65.41	65.56	40,377	+0.06(+0.10%)
Oct 08, 2004	65.54	65.56	65.34	65.49	45,698	+0.32(+0.49%)
Oct 07, 2004	65.16	65.21	65.08	65.17	62,287	+0.00(+0.00%)
Oct 06, 2004	65.28	65.30	65.09	65.17	200,322	-0.12(-0.19%)
Oct 05, 2004	65.18	65.37	65.17	65.30	218,476	-0.01(-0.01%)
Oct 04, 2004	65.02	65.30	65.02	65.30	36,621	+0.02(+0.03%)
Oct 01, 2004	65.34	65.34	65.18	65.28	71,208	-0.32(-0.49%)
Sep 30, 2004	65.55	65.62	65.37	65.60	94,996	+0.10(+0.15%)
Sep 29, 2004	65.57	65.74	65.49	65.51	352,285	-0.38(-0.57%)
Sep 28, 2004	65.90	65.94	65.76	65.88	74,494	+0.11(+0.17%)
Sep 27, 2004	65.72	65.90	65.72	65.78	61,192	-0.02(-0.03%)
Sep 24, 2004	65.71	65.81	65.62	65.79	41,316	+0.02(+0.03%)
Sep 23, 2004	65.95	65.97	65.69	65.78	44,289	-0.20(-0.30%)
Sep 22, 2004	65.84	65.97	65.69	65.97	44,759	+0.22(+0.33%)
Sep 21, 2004	65.78	65.79	65.56	65.76	64,791	-0.02(-0.03%)
Sep 20, 2004	65.74	65.78	65.56	65.78	148,050	+0.28(+0.43%)
Sep 17, 2004	65.74	65.75	65.49	65.49	93,588	-0.27(-0.42%)
Sep 16, 2004	65.59	65.80	65.48	65.77	174,812	+0.20(+0.30%)
Sep 15, 2004	65.58	65.59	65.49	65.57	194,688	-0.04(-0.06%)
Sep 14, 2004	65.54	65.62	65.52	65.61	135,060	+0.07(+0.11%)
Sep 13, 2004	65.48	65.56	65.41	65.54	197,192	+0.06(+0.10%)
Sep 10, 2004	65.53	65.56	65.39	65.48	105,169	+0.14(+0.22%)
Sep 09, 2004	65.44	65.51	65.25	65.33	77,311	-0.06(-0.10%)
Sep 08, 2004	65.08	65.42	65.02	65.40	137,252	+0.20(+0.30%)
Sep 07, 2004	65.10	65.20	64.99	65.20	56,497	-0.01(-0.01%)
Sep 03, 2004	65.17	65.21	64.89	65.21	152,902	-0.03(-0.05%)
Sep 02, 2004	65.44	65.44	65.22	65.24	43,663	-0.26(-0.40%)

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.