Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	60.77	62.57	60.60	62.44	978,641	+1.42(+2.33%)
Nov 29, 2004	61.49	61.49	60.83	61.02	558,356	-0.48(-0.78%)
Nov 26, 2004	61.62	61.76	61.43	61.50	77,605	-0.05(-0.08%)
Nov 24, 2004	61.64	62.24	61.29	61.55	429,058	-0.09(-0.14%)
Nov 23, 2004	62.24	62.24	61.42	61.64	336,606	-0.58(-0.93%)
Nov 22, 2004	61.35	62.27	61.27	62.22	161,149	+0.91(+1.49%)
Nov 19, 2004	61.60	61.63	61.19	61.30	242,264	-0.48(-0.78%)
Nov 18, 2004	61.27	61.90	61.14	61.79	324,729	+0.21(+0.34%)
Nov 17, 2004	60.70	61.82	60.70	61.58	292,877	+0.89(+1.47%)
Nov 16, 2004	60.99	61.17	60.56	60.69	410,837	-0.37(-0.61%)
Nov 15, 2004	61.04	61.27	60.57	61.06	290,042	+0.01(+0.02%)
Nov 12, 2004	61.04	61.04	60.22	61.04	702,095	+0.07(+0.11%)
Nov 11, 2004	61.17	61.31	60.89	60.98	199,480	-0.12(-0.19%)
Nov 10, 2004	60.83	61.27	60.70	61.10	353,072	+0.50(+0.82%)
Nov 09, 2004	60.68	60.90	60.50	60.60	397,071	-0.12(-0.20%)
Nov 08, 2004	60.90	61.49	60.62	60.72	541,620	-0.29(-0.47%)
Nov 05, 2004	60.98	61.34	60.39	61.01	529,743	+0.30(+0.50%)
Nov 04, 2004	59.50	60.74	59.46	60.70	324,054	+1.16(+1.95%)
Nov 03, 2004	60.90	60.90	59.22	59.54	496,811	+0.09(+0.15%)
Nov 02, 2004	59.20	59.98	58.83	59.45	472,652	+0.59(+0.99%)
Nov 01, 2004	58.83	59.04	58.51	58.87	281,944	+0.06(+0.10%)
Oct 29, 2004	58.78	59.24	58.46	58.81	327,968	-0.16(-0.26%)
Oct 28, 2004	58.54	59.25	58.36	58.96	302,054	+0.33(+0.56%)
Oct 27, 2004	58.13	58.77	57.81	58.64	476,566	+0.46(+0.79%)
Oct 26, 2004	56.82	58.49	56.80	58.18	1,495,563	+1.77(+3.14%)
Oct 25, 2004	55.94	56.47	55.68	56.41	433,242	+0.28(+0.50%)
Oct 22, 2004	56.12	56.41	55.94	56.13	456,861	-0.10(-0.18%)
Oct 21, 2004	56.01	56.38	55.79	56.23	404,629	+0.00(+0.00%)
Oct 20, 2004	55.99	56.56	55.76	56.23	1,414,718	+0.24(+0.42%)
Oct 19, 2004	57.24	57.38	55.09	55.99	3,075,750	-0.02(-0.04%)
Oct 18, 2004	56.50	56.71	55.55	56.01	1,052,468	-0.11(-0.20%)
Oct 15, 2004	54.09	56.17	53.57	56.13	2,059,992	+1.22(+2.21%)
Oct 14, 2004	56.61	57.04	54.55	54.91	2,201,167	-1.77(-3.12%)
Oct 13, 2004	55.91	56.83	55.84	56.68	861,355	+0.96(+1.72%)
Oct 12, 2004	55.72	55.96	55.62	55.73	337,146	-0.03(-0.05%)
Oct 11, 2004	55.95	56.36	55.73	55.75	223,369	-0.09(-0.16%)
Oct 08, 2004	56.06	56.34	55.84	55.84	252,387	-0.21(-0.37%)
Oct 07, 2004	56.33	56.56	56.00	56.05	505,719	-0.24(-0.42%)
Oct 06, 2004	55.98	56.33	55.69	56.29	606,539	+0.18(+0.32%)
Oct 05, 2004	56.68	56.70	55.91	56.11	570,503	-0.56(-0.98%)
Oct 04, 2004	56.09	56.81	56.07	56.67	560,650	+0.73(+1.30%)
Oct 01, 2004	55.16	56.37	55.12	55.94	649,188	+0.87(+1.57%)
Sep 30, 2004	54.61	55.32	54.42	55.07	389,648	+0.30(+0.54%)
Sep 29, 2004	55.16	55.26	54.75	54.78	272,767	-0.18(-0.32%)
Sep 28, 2004	54.89	55.36	54.89	54.95	472,922	+0.08(+0.15%)
Sep 27, 2004	54.83	55.32	54.63	54.87	371,022	-0.01(-0.01%)
Sep 24, 2004	54.78	55.24	54.53	54.88	166,278	+0.01(+0.03%)
Sep 23, 2004	55.26	55.28	54.70	54.87	388,028	-0.39(-0.71%)
Sep 22, 2004	55.47	55.53	55.10	55.26	519,080	-0.16(-0.28%)
Sep 21, 2004	54.72	55.47	54.68	55.41	342,544	+0.68(+1.25%)
Sep 20, 2004	55.01	55.12	54.70	54.73	285,184	-0.39(-0.71%)
Sep 17, 2004	55.31	55.82	54.87	55.12	783,615	+0.00(+0.00%)
Sep 16, 2004	53.83	55.28	53.83	55.12	651,078	+1.32(+2.45%)
Sep 15, 2004	52.89	54.20	52.76	53.81	1,125,620	+0.84(+1.58%)
Sep 14, 2004	53.31	53.47	52.79	52.97	628,808	-0.34(-0.64%)
Sep 13, 2004	52.79	53.43	52.75	53.31	647,029	+0.64(+1.22%)
Sep 10, 2004	53.03	53.16	52.30	52.66	397,341	-0.44(-0.82%)
Sep 09, 2004	53.49	53.64	52.57	53.10	422,310	-0.50(-0.94%)
Sep 08, 2004	54.45	54.64	53.32	53.61	401,255	-0.77(-1.42%)
Sep 07, 2004	53.65	54.38	53.65	54.38	457,806	+0.80(+1.49%)
Sep 03, 2004	53.79	54.22	53.49	53.58	438,910	-0.36(-0.67%)
Sep 02, 2004	52.09	53.95	51.27	53.94	1,167,054	+1.79(+3.44%)

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.