Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	61.43	61.43	61.06	61.06	20,511	-0.27(-0.44%)
Nov 29, 2004	61.80	61.80	61.02	61.33	8,685	-0.26(-0.42%)
Nov 26, 2004	61.70	61.70	61.57	61.59	3,558	+0.22(+0.36%)
Nov 24, 2004	61.10	61.41	60.94	61.37	9,941	+0.49(+0.80%)
Nov 23, 2004	60.68	61.00	60.54	60.88	27,941	+0.29(+0.47%)
Nov 22, 2004	60.08	60.63	60.08	60.59	11,406	+0.43(+0.71%)
Nov 19, 2004	60.43	60.43	60.11	60.16	5,964	-0.59(-0.98%)
Nov 18, 2004	60.34	60.76	60.34	60.76	4,395	+0.19(+0.32%)
Nov 17, 2004	60.64	60.90	60.37	60.56	19,673	+0.50(+0.83%)
Nov 16, 2004	60.22	60.26	60.01	60.07	6,174	-0.16(-0.27%)
Nov 15, 2004	60.26	60.35	60.14	60.23	16,429	-0.02(-0.03%)
Nov 12, 2004	59.56	60.25	59.49	60.25	16,325	+0.60(+1.01%)
Nov 11, 2004	59.23	59.65	59.20	59.65	18,208	+0.54(+0.92%)
Nov 10, 2004	59.01	59.34	58.89	59.10	18,522	+0.14(+0.24%)
Nov 09, 2004	58.91	59.11	58.82	58.96	65,928	+0.00(+0.00%)
Nov 08, 2004	59.27	59.27	58.93	58.96	131,228	-0.33(-0.56%)
Nov 05, 2004	59.18	59.64	59.07	59.29	26,894	+0.44(+0.75%)
Nov 04, 2004	58.15	58.88	58.15	58.85	7,743	+0.83(+1.43%)
Nov 03, 2004	58.56	58.62	58.02	58.02	7,116	+0.54(+0.95%)
Nov 02, 2004	57.50	57.99	57.33	57.48	14,336	+0.02(+0.03%)
Nov 01, 2004	57.47	57.49	57.46	57.46	1,988	+0.01(+0.02%)
Oct 29, 2004	57.30	57.45	57.23	57.45	5,651	+0.27(+0.47%)
Oct 28, 2004	57.20	57.43	56.93	57.18	10,883	-0.19(-0.33%)
Oct 27, 2004	56.45	57.41	56.44	57.37	10,464	+1.03(+1.83%)
Oct 26, 2004	55.92	56.34	55.92	56.34	1,883	+0.54(+0.98%)
Oct 25, 2004	55.66	55.80	55.58	55.80	1,779	-0.09(-0.15%)
Oct 22, 2004	56.52	56.52	55.88	55.88	26,894	-0.70(-1.23%)
Oct 21, 2004	55.79	56.58	55.79	56.58	1,046	+0.97(+1.74%)
Oct 20, 2004	55.19	55.74	55.19	55.61	1,988	+0.25(+0.45%)
Oct 19, 2004	55.84	56.00	55.37	55.37	4,185	-0.11(-0.19%)
Oct 18, 2004	55.49	55.49	55.47	55.47	209	+0.25(+0.45%)
Oct 15, 2004	54.96	55.22	54.96	55.22	732	+0.28(+0.50%)
Oct 14, 2004	55.08	55.27	54.92	54.95	1,465	-0.28(-0.50%)
Oct 13, 2004	55.70	55.70	55.01	55.22	941	-0.25(-0.45%)
Oct 12, 2004	55.20	55.59	55.00	55.47	4,290	-0.16(-0.29%)
Oct 11, 2004	55.63	55.63	55.63	55.63	104	-0.02(-0.03%)
Oct 08, 2004	56.28	56.28	55.65	55.65	4,395	-0.79(-1.41%)
Oct 07, 2004	57.07	57.07	56.45	56.45	3,244	-0.62(-1.09%)
Oct 06, 2004	56.80	57.07	56.76	57.07	1,465	+0.41(+0.73%)
Oct 05, 2004	56.88	56.88	56.62	56.66	3,034	-0.20(-0.35%)
Oct 04, 2004	57.16	57.19	56.86	56.86	17,057	+0.53(+0.93%)
Oct 01, 2004	56.02	56.37	56.02	56.33	17,894	+1.07(+1.94%)
Sep 30, 2004	54.96	55.34	54.96	55.26	2,092	+0.27(+0.49%)
Sep 29, 2004	54.93	54.99	54.87	54.99	1,674	+0.54(+1.00%)
Sep 28, 2004	54.53	54.53	54.37	54.45	1,883	-0.24(-0.44%)
Sep 27, 2004	54.69	54.69	54.69	54.69	104	-0.36(-0.66%)
Sep 24, 2004	55.15	55.15	55.05	55.05	2,197	+0.27(+0.49%)
Sep 23, 2004	54.72	54.79	54.72	54.78	2,616	-0.11(-0.21%)
Sep 22, 2004	55.17	55.17	54.86	54.90	1,255	-0.69(-1.24%)
Sep 21, 2004	55.14	55.60	55.14	55.59	3,034	+0.54(+0.99%)
Sep 20, 2004	55.00	55.10	54.97	55.04	2,720	+0.00(+0.00%)
Sep 17, 2004	55.05	55.16	54.83	55.04	2,302	+0.17(+0.31%)
Sep 16, 2004	54.97	54.97	54.83	54.87	941	+0.39(+0.72%)
Sep 15, 2004	54.48	54.58	54.48	54.48	1,988	-0.48(-0.87%)
Sep 14, 2004	54.66	54.96	54.66	54.96	2,302	+0.14(+0.26%)
Sep 13, 2004	54.78	54.81	54.74	54.81	732	+0.53(+0.97%)
Sep 10, 2004	53.78	54.31	53.78	54.29	7,220	+0.53(+0.98%)
Sep 09, 2004	53.46	53.76	53.24	53.76	3,348	+0.56(+1.06%)
Sep 08, 2004	53.47	53.47	53.17	53.20	6,069	-0.13(-0.25%)
Sep 07, 2004	53.32	53.49	53.32	53.33	1,883	+0.23(+0.43%)
Sep 03, 2004	53.27	53.27	53.04	53.10	2,720	+0.04(+0.07%)
Sep 02, 2004	53.06	53.11	53.05	53.06	1,988	+0.22(+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.