Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	57.76	57.94	57.72	57.75	5,003	-0.19(-0.32%)
Nov 29, 2004	58.10	58.17	57.25	57.94	14,053	+0.27(+0.47%)
Nov 26, 2004	57.87	57.93	57.67	57.67	2,448	-0.04(-0.07%)
Nov 24, 2004	57.32	57.77	57.32	57.71	1,277	+0.82(+1.44%)
Nov 23, 2004	56.97	57.26	56.49	56.89	8,623	+0.13(+0.23%)
Nov 22, 2004	56.21	56.88	56.21	56.76	7,239	+0.19(+0.33%)
Nov 19, 2004	57.34	57.34	56.51	56.57	6,494	-1.16(-2.02%)
Nov 18, 2004	57.67	57.74	57.49	57.74	11,605	-0.10(-0.18%)
Nov 17, 2004	58.05	58.34	57.60	57.84	17,141	+0.43(+0.75%)
Nov 16, 2004	57.64	57.64	57.30	57.41	3,087	-0.30(-0.52%)
Nov 15, 2004	57.41	57.76	57.41	57.71	5,536	+0.28(+0.49%)
Nov 12, 2004	57.09	57.43	56.83	57.43	21,613	+0.42(+0.74%)
Nov 11, 2004	56.37	57.00	56.35	57.00	7,985	+0.71(+1.27%)
Nov 10, 2004	55.99	56.55	55.98	56.29	20,122	+0.23(+0.42%)
Nov 09, 2004	55.82	56.22	55.77	56.05	2,981	+0.27(+0.49%)
Nov 08, 2004	55.88	56.07	55.67	55.78	9,688	-0.09(-0.17%)
Nov 05, 2004	55.62	56.21	55.58	55.88	17,460	+0.65(+1.17%)
Nov 04, 2004	54.51	55.23	54.26	55.23	8,410	+0.56(+1.03%)
Nov 03, 2004	55.21	55.30	54.27	54.66	11,072	+0.73(+1.36%)
Nov 02, 2004	54.16	54.58	53.83	53.93	6,388	-0.04(-0.07%)
Nov 01, 2004	53.44	54.06	53.44	53.97	4,365	+0.32(+0.60%)
Oct 29, 2004	53.57	53.75	53.40	53.65	7,239	-0.13(-0.24%)
Oct 28, 2004	53.86	54.06	53.54	53.78	10,540	-0.23(-0.43%)
Oct 27, 2004	53.07	54.02	53.07	54.02	12,456	+1.42(+2.70%)
Oct 26, 2004	52.22	52.60	52.08	52.60	5,110	+0.33(+0.63%)
Oct 25, 2004	52.03	52.40	52.03	52.27	2,768	-0.20(-0.38%)
Oct 22, 2004	53.16	53.26	52.47	52.47	1,809	-0.72(-1.36%)
Oct 21, 2004	52.44	53.22	52.44	53.19	1,490	+1.06(+2.04%)
Oct 20, 2004	51.72	52.13	51.59	52.13	2,981	+0.20(+0.38%)
Oct 19, 2004	52.50	52.50	51.93	51.93	1,597	-0.22(-0.41%)
Oct 18, 2004	51.67	52.20	51.61	52.15	5,216	+0.36(+0.69%)
Oct 15, 2004	51.58	52.01	51.49	51.79	3,194	+0.13(+0.25%)
Oct 14, 2004	51.85	51.92	51.66	51.66	4,365	-0.52(-0.99%)
Oct 13, 2004	52.97	52.97	52.18	52.18	3,406	-0.20(-0.38%)
Oct 12, 2004	51.84	52.54	51.74	52.37	7,346	-0.11(-0.21%)
Oct 11, 2004	52.27	52.55	52.27	52.49	425	+0.28(+0.54%)
Oct 08, 2004	52.91	52.91	52.20	52.20	4,365	-1.02(-1.92%)
Oct 07, 2004	53.83	53.86	53.23	53.23	5,642	-0.65(-1.20%)
Oct 06, 2004	53.53	53.88	53.53	53.88	1,064	+0.30(+0.56%)
Oct 05, 2004	53.97	53.97	53.54	53.57	2,768	-0.16(-0.30%)
Oct 04, 2004	53.89	54.16	53.73	53.73	9,688	+0.70(+1.31%)
Oct 01, 2004	52.74	53.04	52.74	53.04	2,022	+1.12(+2.15%)
Sep 30, 2004	51.89	51.95	51.84	51.92	5,110	+0.25(+0.49%)
Sep 29, 2004	51.90	51.90	51.63	51.67	1,064	+0.80(+1.57%)
Sep 28, 2004	50.61	50.87	50.61	50.87	1,384	+0.15(+0.30%)
Sep 27, 2004	51.00	51.00	50.72	50.72	1,277	-0.85(-1.66%)
Sep 24, 2004	51.85	51.85	51.57	51.57	2,768	-0.18(-0.34%)
Sep 23, 2004	51.49	51.75	51.47	51.75	4,897	+0.05(+0.09%)
Sep 22, 2004	51.94	51.94	51.71	51.71	425	-1.04(-1.98%)
Sep 21, 2004	52.34	52.78	52.33	52.75	5,855	+0.64(+1.23%)
Sep 20, 2004	52.01	52.24	51.90	52.11	3,939	+0.08(+0.14%)
Sep 17, 2004	52.16	52.19	52.03	52.03	1,597	+0.07(+0.13%)
Sep 16, 2004	52.30	52.30	51.97	51.97	1,597	+0.42(+0.82%)
Sep 15, 2004	51.53	51.68	51.44	51.55	1,384	-0.45(-0.87%)
Sep 14, 2004	51.93	52.18	51.75	52.00	4,045	-0.11(-0.22%)
Sep 13, 2004	52.17	52.18	52.11	52.11	2,768	+1.99(+3.97%)
Sep 10, 2004	50.12	50.12	50.12	50.12	0	+0.00(+0.00%)
Sep 09, 2004	50.18	50.18	50.07	50.12	1,809	+0.18(+0.36%)
Sep 08, 2004	50.44	50.44	49.88	49.94	3,194	-0.17(-0.34%)
Sep 07, 2004	50.33	50.33	49.91	50.11	2,022	+0.63(+1.27%)
Sep 03, 2004	50.26	50.26	49.43	49.48	3,832	-0.38(-0.75%)
Sep 02, 2004	49.72	49.86	49.69	49.86	1,384	+0.21(+0.42%)

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.