Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	53.23	53.36	52.52	53.15	464,700	+0.05(+0.09%)
Nov 29, 2004	54.59	54.60	52.85	53.10	512,275	-1.49(-2.73%)
Nov 26, 2004	55.22	55.22	54.59	54.59	70,381	-0.47(-0.84%)
Nov 24, 2004	55.14	55.20	54.50	55.06	247,056	+0.64(+1.18%)
Nov 23, 2004	53.40	54.51	53.33	54.42	289,883	+1.02(+1.91%)
Nov 22, 2004	52.72	53.49	52.23	53.40	310,935	+0.68(+1.29%)
Nov 19, 2004	53.39	53.39	52.05	52.72	207,221	-0.52(-0.98%)
Nov 18, 2004	53.54	53.59	52.67	53.25	307,323	+0.05(+0.09%)
Nov 17, 2004	54.17	54.22	52.92	53.20	415,785	-0.82(-1.52%)
Nov 16, 2004	54.21	54.65	53.61	54.02	425,588	-0.17(-0.32%)
Nov 15, 2004	53.63	54.26	53.30	54.20	463,049	+1.14(+2.16%)
Nov 12, 2004	52.91	53.05	52.33	53.05	246,849	+0.63(+1.20%)
Nov 11, 2004	51.81	52.46	51.69	52.42	186,375	+0.34(+0.65%)
Nov 10, 2004	51.15	52.23	51.15	52.08	207,015	+0.93(+1.82%)
Nov 09, 2004	50.87	51.27	50.78	51.15	169,657	+0.29(+0.57%)
Nov 08, 2004	51.36	51.36	50.72	50.86	244,579	-0.35(-0.68%)
Nov 05, 2004	51.67	51.69	50.42	51.21	475,949	-0.30(-0.58%)
Nov 04, 2004	50.29	51.67	50.05	51.51	383,071	+1.22(+2.43%)
Nov 03, 2004	49.76	50.62	49.56	50.29	334,774	+1.21(+2.47%)
Nov 02, 2004	49.83	49.84	48.95	49.08	199,585	-0.55(-1.11%)
Nov 01, 2004	49.37	50.01	49.11	49.63	222,804	+0.31(+0.63%)
Oct 29, 2004	48.73	49.46	48.58	49.32	341,998	+0.78(+1.62%)
Oct 28, 2004	48.62	48.77	48.26	48.54	300,100	-0.30(-0.62%)
Oct 27, 2004	48.01	48.93	48.01	48.84	426,517	+0.92(+1.92%)
Oct 26, 2004	47.24	48.01	47.19	47.92	490,294	+0.80(+1.71%)
Oct 25, 2004	45.88	47.28	45.82	47.11	382,864	+0.79(+1.72%)
Oct 22, 2004	47.63	47.68	46.27	46.32	433,844	-0.15(-0.31%)
Oct 21, 2004	45.55	46.46	45.55	46.46	295,868	+0.69(+1.50%)
Oct 20, 2004	46.32	46.37	45.51	45.78	513,100	-0.58(-1.25%)
Oct 19, 2004	46.51	46.57	46.15	46.36	363,566	-0.16(-0.33%)
Oct 18, 2004	46.50	46.61	46.25	46.51	309,387	+0.00(+0.00%)
Oct 15, 2004	46.22	46.58	46.05	46.51	180,803	+0.15(+0.31%)
Oct 14, 2004	46.12	46.42	45.90	46.37	198,862	+0.10(+0.21%)
Oct 13, 2004	46.51	46.51	46.06	46.27	163,259	-0.24(-0.52%)
Oct 12, 2004	47.00	47.00	46.51	46.51	263,258	-0.47(-0.99%)
Oct 11, 2004	47.00	47.56	46.69	46.98	149,018	+0.01(+0.02%)
Oct 08, 2004	47.16	47.29	46.78	46.97	200,513	-0.25(-0.53%)
Oct 07, 2004	47.71	47.71	46.95	47.22	349,738	-0.38(-0.79%)
Oct 06, 2004	46.81	47.60	46.81	47.60	276,467	+0.78(+1.68%)
Oct 05, 2004	46.56	46.99	46.41	46.81	374,299	+0.20(+0.44%)
Oct 04, 2004	46.96	47.09	46.23	46.61	389,263	-0.11(-0.23%)
Oct 01, 2004	46.40	46.95	46.37	46.72	498,653	+0.43(+0.92%)
Sep 30, 2004	45.93	46.42	45.80	46.29	322,700	+0.18(+0.40%)
Sep 29, 2004	46.44	46.46	46.07	46.11	203,197	-0.30(-0.65%)
Sep 28, 2004	46.38	46.61	45.93	46.41	269,759	+0.04(+0.08%)
Sep 27, 2004	46.49	46.49	45.79	46.37	288,025	-0.23(-0.50%)
Sep 24, 2004	46.32	46.69	46.23	46.60	522,182	+0.40(+0.86%)
Sep 23, 2004	45.60	46.26	45.60	46.20	638,796	+0.60(+1.32%)
Sep 22, 2004	45.33	45.91	45.16	45.60	541,996	+0.32(+0.71%)
Sep 21, 2004	45.06	45.65	44.96	45.28	2,008,337	-0.74(-1.60%)
Sep 20, 2004	46.90	46.91	45.82	46.02	204,744	-0.98(-2.08%)
Sep 17, 2004	46.46	47.00	46.35	47.00	360,677	+0.73(+1.57%)
Sep 16, 2004	45.39	46.37	44.88	46.27	285,549	+0.88(+1.94%)
Sep 15, 2004	44.87	45.63	44.86	45.39	285,858	+0.40(+0.88%)
Sep 14, 2004	45.10	45.16	44.26	44.99	574,194	-0.37(-0.81%)
Sep 13, 2004	45.54	45.81	45.19	45.36	531,470	-0.67(-1.45%)
Sep 10, 2004	46.42	46.46	46.03	46.03	325,899	-0.48(-1.04%)
Sep 09, 2004	47.16	47.23	45.93	46.51	383,793	-0.66(-1.40%)
Sep 08, 2004	47.16	47.38	46.80	47.17	192,464	+0.13(+0.27%)
Sep 07, 2004	46.85	47.48	46.66	47.05	259,852	+0.59(+1.27%)
Sep 03, 2004	46.44	46.72	46.33	46.45	189,058	+0.03(+0.06%)
Sep 02, 2004	45.79	46.51	45.74	46.43	321,668	+0.40(+0.86%)

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.