Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	62.04	62.04	61.30	61.47	503,628	-1.09(-1.75%)
Nov 29, 2004	62.95	63.00	62.51	62.57	269,679	-0.35(-0.56%)
Nov 26, 2004	62.77	63.07	62.77	62.92	114,847	+0.31(+0.50%)
Nov 24, 2004	62.53	62.72	62.49	62.61	160,179	+0.20(+0.32%)
Nov 23, 2004	62.37	62.80	62.21	62.41	180,475	-0.31(-0.50%)
Nov 22, 2004	62.56	62.72	62.21	62.72	281,346	-0.72(-1.14%)
Nov 19, 2004	64.04	64.13	63.44	63.45	178,773	-0.40(-0.63%)
Nov 18, 2004	63.79	64.08	63.54	63.85	409,684	-1.21(-1.86%)
Nov 17, 2004	64.43	65.32	64.43	65.06	383,919	+0.34(+0.52%)
Nov 16, 2004	65.09	65.09	64.53	64.72	185,944	-0.42(-0.64%)
Nov 15, 2004	65.41	65.41	64.81	65.14	221,674	+0.77(+1.19%)
Nov 12, 2004	63.81	64.58	63.63	64.38	285,114	+1.18(+1.88%)
Nov 11, 2004	62.84	63.49	62.78	63.19	299,576	-0.14(-0.22%)
Nov 10, 2004	63.52	63.53	63.28	63.33	472,759	-0.72(-1.13%)
Nov 09, 2004	63.88	64.20	63.70	64.06	241,605	+0.17(+0.27%)
Nov 08, 2004	63.62	64.21	63.41	63.88	420,136	-0.80(-1.23%)
Nov 05, 2004	64.48	65.14	64.42	64.68	331,417	-0.02(-0.04%)
Nov 04, 2004	63.99	64.75	63.82	64.71	351,227	+0.77(+1.21%)
Nov 03, 2004	63.97	64.17	63.79	63.93	444,807	+0.50(+0.79%)
Nov 02, 2004	62.78	63.81	62.74	63.43	347,703	+0.12(+0.18%)
Nov 01, 2004	62.95	63.47	62.89	63.32	349,161	-0.53(-0.82%)
Oct 29, 2004	63.83	64.06	63.60	63.84	209,764	+0.74(+1.17%)
Oct 28, 2004	62.95	63.56	62.63	63.10	225,806	-0.02(-0.04%)
Oct 27, 2004	62.16	63.14	61.94	63.13	290,340	+1.23(+1.99%)
Oct 26, 2004	61.34	62.00	61.29	61.89	292,527	-0.14(-0.23%)
Oct 25, 2004	61.92	62.16	61.71	62.03	131,376	+0.12(+0.19%)
Oct 22, 2004	62.34	62.47	61.86	61.92	118,979	-0.42(-0.67%)
Oct 21, 2004	62.12	62.49	61.84	62.34	266,398	+0.01(+0.01%)
Oct 20, 2004	62.03	62.40	62.03	62.33	337,615	-0.07(-0.11%)
Oct 19, 2004	62.53	62.77	62.33	62.40	299,454	+0.02(+0.04%)
Oct 18, 2004	62.41	62.49	62.09	62.37	120,073	+0.25(+0.40%)
Oct 15, 2004	61.88	62.49	61.76	62.12	192,385	+0.59(+0.96%)
Oct 14, 2004	62.21	62.35	61.42	61.53	327,771	-0.41(-0.66%)
Oct 13, 2004	62.35	62.44	61.88	61.94	240,390	-0.95(-1.52%)
Oct 12, 2004	63.15	63.15	62.53	62.90	288,517	-1.32(-2.06%)
Oct 11, 2004	63.93	64.47	63.93	64.22	192,871	+0.44(+0.68%)
Oct 08, 2004	63.98	64.26	63.65	63.79	194,208	+1.00(+1.60%)
Oct 07, 2004	63.40	63.47	62.78	62.78	267,005	-1.22(-1.90%)
Oct 06, 2004	63.46	64.04	63.46	64.00	218,514	+0.47(+0.74%)
Oct 05, 2004	64.72	64.76	63.37	63.53	387,687	-0.21(-0.32%)
Oct 04, 2004	63.54	63.97	63.46	63.74	381,853	-0.05(-0.08%)
Oct 01, 2004	63.26	63.97	62.95	63.79	307,719	+0.94(+1.49%)
Sep 30, 2004	62.66	63.09	62.36	62.85	336,157	+2.03(+3.34%)
Sep 29, 2004	60.64	60.85	60.51	60.82	226,171	+0.11(+0.18%)
Sep 28, 2004	60.56	60.87	60.31	60.71	364,839	-0.23(-0.38%)
Sep 27, 2004	61.03	61.71	60.90	60.94	531,338	-0.81(-1.32%)
Sep 24, 2004	61.92	61.96	61.71	61.75	270,773	-0.78(-1.25%)
Sep 23, 2004	62.63	63.03	62.29	62.53	294,958	+0.13(+0.21%)
Sep 22, 2004	63.05	63.09	62.35	62.40	181,325	-0.65(-1.03%)
Sep 21, 2004	62.82	63.11	62.29	63.05	267,370	+0.02(+0.03%)
Sep 20, 2004	63.13	63.14	62.74	63.04	251,328	+0.00(+0.00%)
Sep 17, 2004	63.19	63.26	62.95	63.04	190,440	-0.16(-0.26%)
Sep 16, 2004	63.15	63.36	63.07	63.20	165,526	-0.16(-0.25%)
Sep 15, 2004	63.93	63.93	63.36	63.36	338,952	-0.81(-1.27%)
Sep 14, 2004	64.47	64.47	64.06	64.17	229,695	+0.28(+0.44%)
Sep 13, 2004	64.18	64.25	63.84	63.89	470,936	+0.38(+0.60%)
Sep 10, 2004	63.28	63.88	63.26	63.51	188,253	-0.03(-0.05%)
Sep 09, 2004	63.77	63.85	63.19	63.55	218,393	-0.44(-0.68%)
Sep 08, 2004	64.35	64.35	63.93	63.98	193,722	-0.32(-0.50%)
Sep 07, 2004	64.53	64.53	63.87	64.30	293,864	+0.75(+1.18%)
Sep 03, 2004	63.36	64.10	63.36	63.56	741,345	-2.31(-3.51%)
Sep 02, 2004	65.41	65.87	65.15	65.87	217,177	+0.25(+0.38%)

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.