Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	60.55	61.04	60.42	60.77	445,657	+0.17(+0.28%)
Nov 29, 2004	60.54	61.22	59.77	60.60	441,294	+0.07(+0.12%)
Nov 26, 2004	60.51	60.99	60.48	60.53	121,288	+0.03(+0.04%)
Nov 24, 2004	60.23	60.80	60.10	60.51	215,835	+0.37(+0.61%)
Nov 23, 2004	60.48	60.91	59.23	60.14	468,707	-0.34(-0.56%)
Nov 22, 2004	60.77	60.77	59.92	60.48	468,595	+0.08(+0.13%)
Nov 19, 2004	60.90	61.10	60.40	60.40	302,662	-0.63(-1.03%)
Nov 18, 2004	60.86	61.22	60.53	61.02	364,089	+0.05(+0.09%)
Nov 17, 2004	60.60	61.30	60.58	60.97	762,194	+0.87(+1.44%)
Nov 16, 2004	60.57	60.89	60.02	60.10	362,971	-0.46(-0.77%)
Nov 15, 2004	60.36	60.60	59.75	60.57	666,864	+0.69(+1.15%)
Nov 12, 2004	59.84	59.88	58.76	59.88	489,630	+0.60(+1.01%)
Nov 11, 2004	58.99	59.43	58.73	59.28	343,614	+0.52(+0.88%)
Nov 10, 2004	59.00	59.21	58.63	58.76	254,325	-0.02(-0.03%)
Nov 09, 2004	58.97	59.21	58.15	58.78	551,170	+0.04(+0.06%)
Nov 08, 2004	59.25	59.25	58.45	58.75	569,408	-0.69(-1.16%)
Nov 05, 2004	60.10	60.33	59.25	59.43	1,295,462	+1.39(+2.39%)
Nov 04, 2004	56.94	58.24	56.80	58.05	983,960	+1.11(+1.95%)
Nov 03, 2004	58.63	59.17	56.69	56.94	1,027,261	-1.63(-2.78%)
Nov 02, 2004	57.37	58.63	57.25	58.57	677,941	+1.62(+2.84%)
Nov 01, 2004	57.33	57.53	56.64	56.95	576,457	-0.53(-0.92%)
Oct 29, 2004	57.33	57.52	56.57	57.48	599,618	+0.14(+0.25%)
Oct 28, 2004	56.99	57.56	56.53	57.33	662,836	-0.01(-0.02%)
Oct 27, 2004	55.31	57.37	54.83	57.34	1,008,576	+1.74(+3.13%)
Oct 26, 2004	54.52	55.61	54.43	55.60	691,591	+1.33(+2.45%)
Oct 25, 2004	53.98	54.38	53.78	54.27	544,904	+0.22(+0.41%)
Oct 22, 2004	55.01	55.28	53.98	54.04	483,252	-0.78(-1.42%)
Oct 21, 2004	54.54	55.21	53.85	54.82	797,999	+0.51(+0.94%)
Oct 20, 2004	54.18	54.89	53.67	54.31	1,307,546	+0.13(+0.25%)
Oct 19, 2004	55.85	55.91	53.62	54.18	1,418,988	-1.45(-2.60%)
Oct 18, 2004	56.29	56.29	55.01	55.63	1,408,247	-0.66(-1.17%)
Oct 15, 2004	57.08	57.08	53.98	56.29	2,818,620	-0.79(-1.38%)
Oct 14, 2004	58.35	58.74	56.14	57.07	1,876,394	-2.05(-3.46%)
Oct 13, 2004	59.64	60.01	58.91	59.12	615,394	-0.38(-0.63%)
Oct 12, 2004	59.42	59.84	58.90	59.50	630,276	-0.38(-0.64%)
Oct 11, 2004	59.70	60.11	59.28	59.88	1,247,013	+1.92(+3.32%)
Oct 08, 2004	58.79	59.05	57.42	57.96	1,133,893	-1.37(-2.30%)
Oct 07, 2004	59.22	59.66	58.54	59.33	928,015	+0.11(+0.18%)
Oct 06, 2004	58.72	59.27	58.27	59.22	611,478	+0.72(+1.24%)
Oct 05, 2004	59.81	60.30	58.47	58.49	1,073,920	-1.26(-2.11%)
Oct 04, 2004	60.48	60.98	59.70	59.76	631,954	-0.50(-0.83%)
Oct 01, 2004	59.48	60.57	59.43	60.26	572,876	+0.78(+1.31%)
Sep 30, 2004	58.34	59.68	58.12	59.48	1,088,913	+1.14(+1.95%)
Sep 29, 2004	57.44	58.38	57.15	58.34	493,882	+0.90(+1.57%)
Sep 28, 2004	57.33	57.84	57.29	57.44	373,264	+0.15(+0.27%)
Sep 27, 2004	58.41	58.41	57.25	57.29	477,098	-1.12(-1.91%)
Sep 24, 2004	58.67	59.14	58.40	58.41	342,495	-0.33(-0.56%)
Sep 23, 2004	58.99	59.43	58.64	58.74	740,487	+0.42(+0.72%)
Sep 22, 2004	58.76	59.08	58.26	58.32	469,937	-0.97(-1.63%)
Sep 21, 2004	58.59	59.40	58.59	59.28	623,450	+0.66(+1.13%)
Sep 20, 2004	58.32	58.70	57.91	58.62	739,816	+0.29(+0.51%)
Sep 17, 2004	58.50	58.99	57.94	58.33	786,027	-0.18(-0.31%)
Sep 16, 2004	58.24	58.98	58.09	58.50	773,495	+0.34(+0.58%)
Sep 15, 2004	57.65	58.83	57.35	58.16	1,006,114	+0.70(+1.21%)
Sep 14, 2004	57.50	57.87	56.86	57.47	1,928,423	+0.04(+0.08%)
Sep 13, 2004	57.38	57.96	56.44	57.42	2,425,439	-0.80(-1.37%)
Sep 10, 2004	60.82	60.82	57.97	58.22	2,205,127	-2.95(-4.82%)
Sep 09, 2004	61.83	61.83	60.96	61.17	690,696	-0.55(-0.88%)
Sep 08, 2004	62.20	62.41	61.67	61.71	502,609	-0.71(-1.13%)
Sep 07, 2004	62.03	62.56	61.76	62.42	583,841	+0.66(+1.07%)
Sep 03, 2004	62.53	63.24	61.76	61.76	683,759	-0.76(-1.22%)
Sep 02, 2004	61.28	62.74	61.04	62.52	738,026	+1.36(+2.22%)

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.