Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	67.50	67.56	67.01	67.21	57,208	-0.56(-0.83%)
Nov 29, 2004	67.92	68.27	67.55	67.77	74,256	-0.05(-0.07%)
Nov 26, 2004	67.65	67.89	67.50	67.82	74,361	+0.79(+1.18%)
Nov 24, 2004	66.70	67.07	66.70	67.03	33,781	+0.56(+0.85%)
Nov 23, 2004	66.83	66.83	66.22	66.46	21,544	-0.37(-0.56%)
Nov 22, 2004	66.45	66.89	66.36	66.83	14,223	-0.42(-0.63%)
Nov 19, 2004	67.61	68.03	67.19	67.26	17,779	-0.24(-0.35%)
Nov 18, 2004	67.31	67.59	67.03	67.49	10,876	-0.54(-0.79%)
Nov 17, 2004	67.41	68.79	67.41	68.03	34,722	+1.10(+1.64%)
Nov 16, 2004	67.60	67.60	66.83	66.93	35,245	-1.95(-2.83%)
Nov 15, 2004	69.30	69.30	68.79	68.88	47,796	+0.66(+0.97%)
Nov 12, 2004	67.36	68.23	67.26	68.22	109,397	+1.43(+2.15%)
Nov 11, 2004	65.97	66.85	65.84	66.79	87,957	-0.29(-0.43%)
Nov 10, 2004	67.71	67.71	67.07	67.07	59,091	-1.48(-2.16%)
Nov 09, 2004	68.82	68.82	68.27	68.56	83,460	-0.91(-1.31%)
Nov 08, 2004	69.66	69.66	69.23	69.46	34,722	-0.80(-1.14%)
Nov 05, 2004	69.63	70.51	69.61	70.27	11,609	+0.48(+0.69%)
Nov 04, 2004	68.84	69.79	68.84	69.79	39,324	-0.58(-0.83%)
Nov 03, 2004	70.53	70.87	70.36	70.37	19,243	+0.57(+0.82%)
Nov 02, 2004	69.37	70.23	69.37	69.80	24,159	+0.91(+1.32%)
Nov 01, 2004	68.75	69.18	68.51	68.89	22,172	-0.05(-0.07%)
Oct 29, 2004	69.31	69.32	68.89	68.94	14,642	-1.10(-1.57%)
Oct 28, 2004	69.51	70.42	69.51	70.04	24,054	-1.77(-2.46%)
Oct 27, 2004	70.28	71.81	69.96	71.81	37,023	+1.54(+2.19%)
Oct 26, 2004	70.13	70.45	69.85	70.27	15,269	+0.35(+0.51%)
Oct 25, 2004	70.37	70.37	69.66	69.91	10,458	-0.46(-0.65%)
Oct 22, 2004	70.95	70.99	70.32	70.37	26,355	-0.22(-0.31%)
Oct 21, 2004	70.65	70.78	70.23	70.59	41,102	-0.06(-0.08%)
Oct 20, 2004	70.52	70.65	69.89	70.65	42,775	-0.06(-0.08%)
Oct 19, 2004	71.52	71.58	70.71	70.71	14,014	+0.53(+0.75%)
Oct 18, 2004	69.59	70.42	69.47	70.18	9,726	+0.66(+0.95%)
Oct 15, 2004	69.51	70.04	69.22	69.52	18,407	+0.70(+1.01%)
Oct 14, 2004	69.89	69.89	68.52	68.82	25,309	-0.76(-1.09%)
Oct 13, 2004	69.84	69.99	69.22	69.58	29,807	-0.12(-0.18%)
Oct 12, 2004	69.80	69.80	69.28	69.70	12,445	-0.91(-1.29%)
Oct 11, 2004	71.42	71.42	70.52	70.61	21,649	+0.35(+0.50%)
Oct 08, 2004	70.56	71.23	70.16	70.26	21,649	-0.11(-0.16%)
Oct 07, 2004	71.23	71.29	70.36	70.37	22,904	-1.24(-1.74%)
Oct 06, 2004	71.28	71.62	70.95	71.62	31,689	+0.56(+0.79%)
Oct 05, 2004	71.34	71.41	71.04	71.05	38,592	-0.29(-0.40%)
Oct 04, 2004	71.35	71.95	71.29	71.34	63,797	+1.68(+2.42%)
Oct 01, 2004	68.22	69.75	68.22	69.66	57,418	+2.34(+3.48%)
Sep 30, 2004	66.95	67.42	66.95	67.31	52,502	+0.26(+0.39%)
Sep 29, 2004	66.69	67.31	66.59	67.05	45,808	+0.12(+0.19%)
Sep 28, 2004	66.45	67.02	66.22	66.93	34,304	-0.08(-0.11%)
Sep 27, 2004	66.83	67.44	66.83	67.01	48,528	-0.45(-0.67%)
Sep 24, 2004	67.70	67.96	67.41	67.46	45,076	-1.35(-1.96%)
Sep 23, 2004	68.46	69.02	68.35	68.80	18,302	+0.65(+0.95%)
Sep 22, 2004	69.03	69.22	68.15	68.15	38,487	-3.04(-4.27%)
Sep 21, 2004	70.75	71.42	70.60	71.19	46,541	+0.92(+1.31%)
Sep 20, 2004	69.92	70.40	69.92	70.28	35,245	+0.36(+0.52%)
Sep 17, 2004	69.77	70.34	69.77	69.91	17,047	-0.65(-0.92%)
Sep 16, 2004	70.67	70.75	70.46	70.56	15,583	-0.01(-0.01%)
Sep 15, 2004	71.23	71.23	70.57	70.57	34,513	-1.76(-2.43%)
Sep 14, 2004	71.44	72.41	71.44	72.33	28,552	+1.34(+1.89%)
Sep 13, 2004	70.80	71.39	70.80	70.99	73,105	+1.77(+2.56%)
Sep 10, 2004	68.70	69.32	68.54	69.22	62,961	-0.56(-0.81%)
Sep 09, 2004	69.42	70.09	69.32	69.79	24,473	+0.56(+0.81%)
Sep 08, 2004	69.80	69.80	69.13	69.22	33,363	-1.09(-1.55%)
Sep 07, 2004	69.82	70.49	69.82	70.31	94,650	+2.67(+3.94%)
Sep 03, 2004	68.13	68.57	67.52	67.65	21,126	-2.94(-4.17%)
Sep 02, 2004	69.75	70.63	69.61	70.59	38,801	+0.59(+0.85%)

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.