Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	55.76	56.32	55.76	55.86	2,359,735	+0.10(+0.17%)
Nov 29, 2004	56.09	56.19	55.30	55.76	2,037,704	-0.24(-0.42%)
Nov 26, 2004	55.78	56.57	55.78	56.00	642,235	+0.31(+0.55%)
Nov 24, 2004	54.63	55.83	54.16	55.69	3,167,325	+1.23(+2.27%)
Nov 23, 2004	53.51	54.77	53.37	54.46	3,329,026	+1.08(+2.02%)
Nov 22, 2004	52.66	53.40	52.54	53.38	2,204,429	+0.90(+1.72%)
Nov 19, 2004	51.75	52.75	51.39	52.48	2,412,722	+0.95(+1.84%)
Nov 18, 2004	51.56	51.80	51.16	51.53	4,428,500	-0.03(-0.05%)
Nov 17, 2004	51.15	51.69	51.06	51.56	4,001,409	+0.42(+0.82%)
Nov 16, 2004	51.45	51.84	51.14	51.14	2,683,593	-0.18(-0.34%)
Nov 15, 2004	52.60	52.64	50.69	51.32	3,212,547	-1.59(-3.01%)
Nov 12, 2004	51.68	52.98	51.64	52.91	1,552,601	+1.23(+2.37%)
Nov 11, 2004	51.79	51.88	51.43	51.68	1,612,440	-0.11(-0.20%)
Nov 10, 2004	50.70	51.85	50.08	51.79	3,230,818	+1.33(+2.64%)
Nov 09, 2004	50.70	50.70	50.18	50.46	2,494,942	-0.24(-0.47%)
Nov 08, 2004	51.49	51.54	50.40	50.69	1,730,289	-1.02(-1.96%)
Nov 05, 2004	51.93	52.15	51.33	51.71	1,864,127	+0.04(+0.08%)
Nov 04, 2004	51.61	52.37	51.40	51.67	3,154,536	+0.49(+0.96%)
Nov 03, 2004	50.44	51.46	50.05	51.18	2,776,777	+1.52(+3.07%)
Nov 02, 2004	51.67	51.67	49.58	49.65	3,740,587	-0.61(-1.22%)
Nov 01, 2004	51.14	51.53	50.01	50.26	2,521,436	-0.53(-1.03%)
Oct 29, 2004	50.15	50.95	50.00	50.79	1,743,536	+0.73(+1.45%)
Oct 28, 2004	51.08	51.48	49.89	50.06	2,305,835	-1.37(-2.66%)
Oct 27, 2004	53.07	53.50	50.66	51.43	3,663,391	-1.42(-2.68%)
Oct 26, 2004	52.59	53.03	52.19	52.85	1,830,781	+0.04(+0.08%)
Oct 25, 2004	53.00	53.31	52.28	52.80	1,353,444	-0.11(-0.20%)
Oct 22, 2004	53.20	53.74	52.91	52.91	1,513,775	-0.20(-0.38%)
Oct 21, 2004	52.85	53.22	52.17	53.11	1,988,371	+0.48(+0.92%)
Oct 20, 2004	51.55	52.71	51.46	52.63	2,774,950	+1.52(+2.96%)
Oct 19, 2004	50.79	51.45	50.49	51.11	2,227,725	+0.02(+0.03%)
Oct 18, 2004	52.28	52.69	50.92	51.10	2,089,777	-1.09(-2.08%)
Oct 15, 2004	51.91	52.25	51.53	52.18	2,108,048	+0.49(+0.95%)
Oct 14, 2004	50.94	51.97	50.94	51.69	2,545,645	+0.93(+1.83%)
Oct 13, 2004	51.85	51.86	49.72	50.76	4,363,181	-1.09(-2.09%)
Oct 12, 2004	52.28	52.88	51.79	51.85	2,129,517	-0.34(-0.65%)
Oct 11, 2004	52.40	52.63	51.49	52.19	2,207,170	-0.21(-0.40%)
Oct 08, 2004	51.95	52.72	51.53	52.40	2,113,986	+0.40(+0.77%)
Oct 07, 2004	52.59	53.44	51.46	52.00	2,725,161	-0.56(-1.07%)
Oct 06, 2004	52.10	52.60	52.10	52.56	1,964,162	+0.57(+1.09%)
Oct 05, 2004	51.74	52.13	51.57	51.99	1,999,791	+0.55(+1.07%)
Oct 04, 2004	51.57	51.67	51.14	51.44	831,343	-0.22(-0.42%)
Oct 01, 2004	50.96	51.66	50.38	51.66	1,116,831	+0.66(+1.29%)
Sep 30, 2004	50.51	51.05	50.51	51.00	1,622,946	+0.50(+0.99%)
Sep 29, 2004	51.32	51.40	49.85	50.50	2,446,980	-0.74(-1.44%)
Sep 28, 2004	50.79	51.51	50.79	51.24	2,640,199	+0.62(+1.23%)
Sep 27, 2004	50.66	50.75	50.18	50.62	2,108,505	+0.18(+0.35%)
Sep 24, 2004	49.61	50.68	49.52	50.44	2,312,686	+0.94(+1.89%)
Sep 23, 2004	49.13	49.64	48.86	49.50	2,515,954	+0.39(+0.78%)
Sep 22, 2004	49.40	49.47	48.97	49.12	1,185,349	-0.37(-0.74%)
Sep 21, 2004	48.35	49.61	48.25	49.49	2,373,438	+1.15(+2.37%)
Sep 20, 2004	48.25	48.59	48.08	48.34	1,332,889	+0.24(+0.49%)
Sep 17, 2004	47.82	48.16	47.52	48.10	1,684,154	+0.38(+0.79%)
Sep 16, 2004	47.44	48.08	47.37	47.73	1,359,383	+0.22(+0.46%)
Sep 15, 2004	47.56	48.01	47.50	47.51	1,049,684	-0.30(-0.62%)
Sep 14, 2004	47.73	47.90	47.24	47.80	1,327,408	+0.16(+0.33%)
Sep 13, 2004	47.73	48.16	47.59	47.65	1,606,502	+0.15(+0.31%)
Sep 10, 2004	47.86	47.87	47.30	47.50	776,986	-0.42(-0.88%)
Sep 09, 2004	47.16	48.02	47.16	47.92	1,063,388	+0.87(+1.84%)
Sep 08, 2004	47.00	47.52	46.86	47.05	1,151,547	+0.05(+0.11%)
Sep 07, 2004	47.30	47.30	46.72	47.00	1,065,672	-0.31(-0.65%)
Sep 03, 2004	46.86	47.38	46.67	47.30	1,720,697	+0.27(+0.58%)
Sep 02, 2004	46.63	47.10	46.59	47.03	1,691,006	+0.44(+0.94%)

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.