Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	60.75	62.55	60.58	62.41	979,042	+1.42(+2.33%)
Nov 29, 2004	61.46	61.46	60.80	60.99	558,585	-0.48(-0.78%)
Nov 26, 2004	61.60	61.73	61.40	61.47	77,637	-0.05(-0.08%)
Nov 24, 2004	61.61	62.21	61.26	61.52	429,234	-0.09(-0.14%)
Nov 23, 2004	62.21	62.21	61.40	61.61	336,744	-0.58(-0.93%)
Nov 22, 2004	61.32	62.25	61.25	62.19	161,215	+0.91(+1.49%)
Nov 19, 2004	61.58	61.60	61.17	61.28	242,364	-0.48(-0.78%)
Nov 18, 2004	61.25	61.87	61.12	61.76	324,862	+0.21(+0.34%)
Nov 17, 2004	60.67	61.79	60.67	61.55	292,997	+0.89(+1.46%)
Nov 16, 2004	60.96	61.15	60.53	60.66	411,006	-0.37(-0.61%)
Nov 15, 2004	61.02	61.25	60.55	61.03	290,161	+0.01(+0.02%)
Nov 12, 2004	61.01	61.02	60.20	61.02	702,383	+0.07(+0.11%)
Nov 11, 2004	61.15	61.29	60.86	60.95	199,562	-0.12(-0.19%)
Nov 10, 2004	60.80	61.25	60.68	61.07	353,216	+0.50(+0.82%)
Nov 09, 2004	60.66	60.88	60.47	60.58	397,234	-0.12(-0.20%)
Nov 08, 2004	60.87	61.46	60.59	60.69	541,842	-0.29(-0.47%)
Nov 05, 2004	60.95	61.32	60.36	60.98	529,960	+0.30(+0.50%)
Nov 04, 2004	59.48	60.72	59.43	60.68	324,187	+1.16(+1.95%)
Nov 03, 2004	60.88	60.88	59.20	59.52	497,015	+0.09(+0.15%)
Nov 02, 2004	59.18	59.95	58.81	59.43	472,846	+0.59(+0.99%)
Nov 01, 2004	58.81	59.01	58.49	58.84	282,060	+0.06(+0.10%)
Oct 29, 2004	58.76	59.21	58.44	58.78	328,102	-0.16(-0.26%)
Oct 28, 2004	58.52	59.23	58.34	58.94	302,178	+0.33(+0.56%)
Oct 27, 2004	58.11	58.75	57.78	58.61	476,761	+0.46(+0.79%)
Oct 26, 2004	56.80	58.46	56.78	58.15	1,496,176	+1.77(+3.14%)
Oct 25, 2004	55.92	56.44	55.66	56.38	433,419	+0.28(+0.50%)
Oct 22, 2004	56.09	56.38	55.92	56.10	457,048	-0.10(-0.18%)
Oct 21, 2004	55.98	56.36	55.77	56.21	404,795	+0.00(+0.00%)
Oct 20, 2004	55.97	56.54	55.74	56.21	1,415,298	+0.24(+0.42%)
Oct 19, 2004	57.21	57.36	55.07	55.97	3,077,010	-0.02(-0.04%)
Oct 18, 2004	56.47	56.69	55.53	55.99	1,052,899	-0.11(-0.20%)
Oct 15, 2004	54.07	56.15	53.55	56.10	2,060,837	+1.21(+2.21%)
Oct 14, 2004	56.58	57.01	54.53	54.89	2,202,069	-1.77(-3.12%)
Oct 13, 2004	55.89	56.81	55.82	56.66	861,708	+0.96(+1.72%)
Oct 12, 2004	55.69	55.94	55.60	55.70	337,284	-0.03(-0.05%)
Oct 11, 2004	55.93	56.34	55.71	55.73	223,461	-0.09(-0.16%)
Oct 08, 2004	56.04	56.32	55.81	55.82	252,490	-0.21(-0.37%)
Oct 07, 2004	56.30	56.54	55.98	56.03	505,926	-0.24(-0.42%)
Oct 06, 2004	55.95	56.31	55.67	56.27	606,787	+0.18(+0.32%)
Oct 05, 2004	56.66	56.68	55.89	56.09	570,736	-0.56(-0.98%)
Oct 04, 2004	56.06	56.79	56.05	56.64	560,880	+0.73(+1.30%)
Oct 01, 2004	55.14	56.35	55.10	55.92	649,454	+0.87(+1.57%)
Sep 30, 2004	54.58	55.29	54.40	55.05	389,807	+0.30(+0.54%)
Sep 29, 2004	55.14	55.24	54.73	54.75	272,878	-0.18(-0.32%)
Sep 28, 2004	54.87	55.34	54.87	54.93	473,116	+0.08(+0.15%)
Sep 27, 2004	54.81	55.29	54.61	54.85	371,174	-0.01(-0.01%)
Sep 24, 2004	54.75	55.22	54.51	54.86	166,346	+0.01(+0.03%)
Sep 23, 2004	55.24	55.26	54.67	54.84	388,187	-0.39(-0.71%)
Sep 22, 2004	55.45	55.51	55.07	55.24	519,293	-0.16(-0.28%)
Sep 21, 2004	54.69	55.44	54.66	55.39	342,685	+0.68(+1.25%)
Sep 20, 2004	54.99	55.10	54.67	54.71	285,300	-0.39(-0.71%)
Sep 17, 2004	55.29	55.80	54.85	55.10	783,936	+0.00(+0.00%)
Sep 16, 2004	53.81	55.26	53.81	55.10	651,344	+1.32(+2.45%)
Sep 15, 2004	52.87	54.18	52.74	53.78	1,126,081	+0.84(+1.58%)
Sep 14, 2004	53.29	53.44	52.77	52.95	629,066	-0.34(-0.64%)
Sep 13, 2004	52.77	53.41	52.73	53.29	647,294	+0.64(+1.22%)
Sep 10, 2004	53.01	53.14	52.28	52.64	397,504	-0.44(-0.82%)
Sep 09, 2004	53.47	53.62	52.55	53.08	422,483	-0.50(-0.94%)
Sep 08, 2004	54.43	54.62	53.30	53.58	401,419	-0.77(-1.42%)
Sep 07, 2004	53.63	54.35	53.63	54.35	457,993	+0.80(+1.49%)
Sep 03, 2004	53.77	54.20	53.47	53.55	439,090	-0.36(-0.67%)
Sep 02, 2004	52.07	53.93	51.25	53.92	1,167,533	+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.