Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	50.23	51.42	50.07	50.78	150,023	+0.14(+0.27%)
Nov 29, 2004	49.22	50.87	49.05	50.64	179,014	+1.60(+3.25%)
Nov 26, 2004	49.38	49.38	48.88	49.05	51,854	-0.17(-0.34%)
Nov 24, 2004	49.22	50.15	49.16	49.22	60,457	-0.08(-0.17%)
Nov 23, 2004	49.77	49.77	48.49	49.30	108,775	-0.56(-1.12%)
Nov 22, 2004	48.83	49.88	48.71	49.86	90,155	+1.10(+2.26%)
Nov 19, 2004	49.72	49.84	48.74	48.76	101,115	-1.04(-2.10%)
Nov 18, 2004	50.06	50.13	49.55	49.80	49,614	-0.11(-0.22%)
Nov 17, 2004	49.89	50.57	49.47	49.91	95,576	+0.05(+0.10%)
Nov 16, 2004	51.68	51.80	49.85	49.86	161,336	-1.96(-3.78%)
Nov 15, 2004	51.34	51.83	50.72	51.82	97,933	+0.45(+0.88%)
Nov 12, 2004	51.08	51.49	50.56	51.37	124,685	+0.20(+0.38%)
Nov 11, 2004	49.72	51.20	49.63	51.18	115,728	+1.46(+2.94%)
Nov 10, 2004	49.30	49.78	49.22	49.72	112,782	+0.27(+0.55%)
Nov 09, 2004	49.26	49.57	49.07	49.44	106,418	+0.27(+0.55%)
Nov 08, 2004	48.80	49.26	48.80	49.17	79,666	-0.04(-0.09%)
Nov 05, 2004	48.45	49.22	48.38	49.22	208,830	+0.85(+1.75%)
Nov 04, 2004	48.37	48.58	47.92	48.37	185,614	+0.07(+0.14%)
Nov 03, 2004	47.81	48.43	47.77	48.30	91,923	+0.69(+1.44%)
Nov 02, 2004	47.69	48.10	47.31	47.61	146,959	-0.12(-0.25%)
Nov 01, 2004	48.37	48.37	47.46	47.73	150,966	-0.64(-1.32%)
Oct 29, 2004	48.38	48.62	48.11	48.37	114,903	-0.31(-0.63%)
Oct 28, 2004	48.24	48.82	47.49	48.67	132,699	+0.50(+1.04%)
Oct 27, 2004	46.94	48.17	46.94	48.17	96,165	+1.30(+2.77%)
Oct 26, 2004	46.80	46.95	46.47	46.87	109,247	+0.10(+0.22%)
Oct 25, 2004	46.47	46.89	46.10	46.77	107,950	+0.33(+0.71%)
Oct 22, 2004	47.60	48.32	46.33	46.44	83,555	-1.29(-2.70%)
Oct 21, 2004	47.56	47.73	46.92	47.73	133,052	+0.29(+0.61%)
Oct 20, 2004	47.48	47.81	46.86	47.44	86,384	-0.15(-0.32%)
Oct 19, 2004	47.65	47.88	47.15	47.59	140,477	-0.01(-0.02%)
Oct 18, 2004	46.41	47.68	46.41	47.60	104,061	+1.26(+2.73%)
Oct 15, 2004	46.36	46.67	46.13	46.34	127,513	+0.16(+0.35%)
Oct 14, 2004	46.88	46.88	46.17	46.18	117,732	-0.66(-1.41%)
Oct 13, 2004	47.72	47.81	46.58	46.84	133,288	-0.81(-1.71%)
Oct 12, 2004	47.52	47.92	47.28	47.65	131,285	+0.10(+0.21%)
Oct 11, 2004	46.96	47.56	46.67	47.55	101,468	+0.69(+1.47%)
Oct 08, 2004	47.14	47.25	46.86	46.86	151,908	-0.40(-0.84%)
Oct 07, 2004	48.03	48.15	47.20	47.26	45,018	-0.79(-1.64%)
Oct 06, 2004	47.43	48.10	47.31	48.05	73,184	+0.70(+1.47%)
Oct 05, 2004	47.83	48.04	47.31	47.36	88,505	-0.42(-0.89%)
Oct 04, 2004	48.31	48.77	47.70	47.78	161,572	-0.60(-1.25%)
Oct 01, 2004	48.48	48.63	48.22	48.38	103,354	-0.22(-0.45%)
Sep 30, 2004	47.94	48.66	47.86	48.60	114,668	+0.60(+1.26%)
Sep 29, 2004	47.77	48.15	47.47	48.00	81,552	+0.08(+0.18%)
Sep 28, 2004	47.27	47.93	47.27	47.92	84,616	+0.64(+1.36%)
Sep 27, 2004	48.26	48.26	47.27	47.27	79,548	-0.92(-1.92%)
Sep 24, 2004	47.86	48.36	47.81	48.20	65,288	+0.37(+0.78%)
Sep 23, 2004	48.02	48.22	47.39	47.82	143,070	-0.13(-0.27%)
Sep 22, 2004	49.05	49.05	47.95	47.95	129,163	-1.17(-2.38%)
Sep 21, 2004	48.77	49.15	48.52	49.12	46,668	+0.37(+0.77%)
Sep 20, 2004	48.80	49.08	48.58	48.75	94,397	+0.10(+0.21%)
Sep 17, 2004	48.98	49.02	48.49	48.65	124,921	+0.04(+0.09%)
Sep 16, 2004	49.22	49.40	48.52	48.60	430,035	-0.77(-1.56%)
Sep 15, 2004	49.37	49.54	48.92	49.38	146,487	+0.32(+0.66%)
Sep 14, 2004	49.18	49.22	48.88	49.05	84,734	-0.17(-0.34%)
Sep 13, 2004	49.34	49.34	48.66	49.22	78,723	-0.03(-0.07%)
Sep 10, 2004	48.77	49.26	48.49	49.26	40,776	+0.51(+1.04%)
Sep 09, 2004	48.54	49.15	48.54	48.75	110,425	+0.16(+0.33%)
Sep 08, 2004	49.37	49.57	48.58	48.59	180,782	-0.65(-1.33%)
Sep 07, 2004	48.32	49.37	48.20	49.24	164,400	+1.03(+2.13%)
Sep 03, 2004	47.81	48.30	47.60	48.21	112,900	+0.41(+0.85%)
Sep 02, 2004	46.62	47.81	46.62	47.81	78,016	+0.95(+2.03%)

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.