Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	56.83	56.83	56.15	56.31	549,815	-1.00(-1.75%)
Nov 29, 2004	57.66	57.70	57.26	57.31	294,411	-0.32(-0.56%)
Nov 26, 2004	57.50	57.77	57.50	57.64	125,380	+0.29(+0.50%)
Nov 24, 2004	57.28	57.46	57.24	57.35	174,868	+0.18(+0.32%)
Nov 23, 2004	57.13	57.52	56.98	57.17	197,025	-0.29(-0.50%)
Nov 22, 2004	57.30	57.46	56.98	57.46	307,148	-0.66(-1.14%)
Nov 19, 2004	58.66	58.74	58.11	58.12	195,168	-0.37(-0.63%)
Nov 18, 2004	58.44	58.70	58.20	58.49	447,255	-1.11(-1.86%)
Nov 17, 2004	59.02	59.84	59.02	59.60	419,127	+0.31(+0.52%)
Nov 16, 2004	59.62	59.62	59.11	59.29	202,996	-0.38(-0.64%)
Nov 15, 2004	59.92	59.92	59.37	59.67	242,003	+0.70(+1.19%)
Nov 12, 2004	58.45	59.16	58.28	58.97	311,261	+1.09(+1.87%)
Nov 11, 2004	57.56	58.16	57.51	57.88	327,049	-0.13(-0.22%)
Nov 10, 2004	58.19	58.19	57.96	58.01	516,115	-0.66(-1.13%)
Nov 09, 2004	58.52	58.80	58.34	58.68	263,762	+0.16(+0.27%)
Nov 08, 2004	58.28	58.82	58.08	58.52	458,665	-0.73(-1.23%)
Nov 05, 2004	59.06	59.66	59.01	59.25	361,811	-0.02(-0.04%)
Nov 04, 2004	58.62	59.31	58.46	59.27	383,437	+0.71(+1.21%)
Nov 03, 2004	58.60	58.78	58.43	58.56	485,599	+0.46(+0.79%)
Nov 02, 2004	57.51	58.45	57.47	58.10	379,590	+0.11(+0.18%)
Nov 01, 2004	57.66	58.14	57.61	58.00	381,182	-0.48(-0.82%)
Oct 29, 2004	58.47	58.68	58.26	58.48	229,001	+0.68(+1.17%)
Oct 28, 2004	57.66	58.22	57.37	57.80	246,514	-0.02(-0.04%)
Oct 27, 2004	56.94	57.83	56.74	57.82	316,966	+1.13(+1.99%)
Oct 26, 2004	56.19	56.79	56.14	56.69	319,354	-0.13(-0.23%)
Oct 25, 2004	56.72	56.94	56.53	56.82	143,424	+0.11(+0.19%)
Oct 22, 2004	57.10	57.22	56.66	56.72	129,891	-0.38(-0.67%)
Oct 21, 2004	56.90	57.24	56.64	57.10	290,828	+0.01(+0.01%)
Oct 20, 2004	56.82	57.16	56.82	57.09	368,577	-0.06(-0.11%)
Oct 19, 2004	57.28	57.49	57.09	57.15	326,917	+0.02(+0.04%)
Oct 18, 2004	57.17	57.24	56.87	57.13	131,085	+0.23(+0.40%)
Oct 15, 2004	56.68	57.24	56.57	56.90	210,028	+0.54(+0.96%)
Oct 14, 2004	56.98	57.12	56.26	56.36	357,831	-0.38(-0.66%)
Oct 13, 2004	57.12	57.19	56.69	56.74	262,435	-0.87(-1.52%)
Oct 12, 2004	57.85	57.85	57.28	57.61	314,976	-1.21(-2.06%)
Oct 11, 2004	58.56	59.05	58.56	58.83	210,559	+0.40(+0.68%)
Oct 08, 2004	58.61	58.86	58.31	58.43	212,018	+0.92(+1.60%)
Oct 07, 2004	58.07	58.14	57.51	57.51	291,492	-1.12(-1.90%)
Oct 06, 2004	58.13	58.66	58.13	58.62	238,554	+0.43(+0.74%)
Oct 05, 2004	59.28	59.32	58.05	58.19	423,240	-0.19(-0.32%)
Oct 04, 2004	58.20	58.60	58.13	58.38	416,872	-0.05(-0.08%)
Oct 01, 2004	57.95	58.60	57.66	58.43	335,939	+0.86(+1.49%)
Sep 30, 2004	57.39	57.79	57.12	57.57	366,985	+1.86(+3.34%)
Sep 29, 2004	55.55	55.74	55.43	55.71	246,912	+0.10(+0.18%)
Sep 28, 2004	55.47	55.76	55.25	55.61	398,297	-0.21(-0.38%)
Sep 27, 2004	55.90	56.53	55.78	55.82	580,065	-0.75(-1.32%)
Sep 24, 2004	56.72	56.75	56.53	56.57	295,605	-0.72(-1.25%)
Sep 23, 2004	57.37	57.73	57.06	57.28	322,008	+0.12(+0.21%)
Sep 22, 2004	57.76	57.79	57.11	57.16	197,954	-0.60(-1.03%)
Sep 21, 2004	57.55	57.81	57.06	57.76	291,890	+0.02(+0.03%)
Sep 20, 2004	57.82	57.83	57.47	57.74	274,376	+0.00(+0.00%)
Sep 17, 2004	57.88	57.95	57.66	57.74	207,905	-0.15(-0.26%)
Sep 16, 2004	57.85	58.03	57.77	57.89	180,706	-0.14(-0.25%)
Sep 15, 2004	58.56	58.56	58.04	58.04	370,037	-0.75(-1.27%)
Sep 14, 2004	59.05	59.05	58.68	58.78	250,760	+0.26(+0.44%)
Sep 13, 2004	58.79	58.86	58.47	58.53	514,125	+0.35(+0.60%)
Sep 10, 2004	57.96	58.52	57.94	58.18	205,517	-0.03(-0.05%)
Sep 09, 2004	58.41	58.49	57.88	58.21	238,421	-0.40(-0.68%)
Sep 08, 2004	58.94	58.94	58.56	58.61	211,487	-0.29(-0.50%)
Sep 07, 2004	59.11	59.11	58.50	58.90	320,814	+0.69(+1.18%)
Sep 03, 2004	58.04	58.71	58.04	58.22	809,332	-2.12(-3.51%)
Sep 02, 2004	59.92	60.33	59.68	60.33	237,094	+0.23(+0.38%)

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.