Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	50.81	50.84	50.40	50.64	191,134	-0.06(-0.12%)
Nov 29, 2004	51.13	51.51	50.70	50.71	253,626	-0.42(-0.82%)
Nov 26, 2004	51.00	51.45	50.96	51.13	76,962	-0.40(-0.78%)
Nov 24, 2004	50.75	51.54	50.75	51.53	177,140	+0.84(+1.65%)
Nov 23, 2004	50.55	50.79	50.12	50.69	284,793	+0.14(+0.29%)
Nov 22, 2004	49.10	50.55	49.10	50.55	378,610	+1.43(+2.92%)
Nov 19, 2004	50.25	50.25	49.09	49.12	352,850	-1.09(-2.18%)
Nov 18, 2004	50.03	50.68	49.74	50.21	248,060	+0.13(+0.26%)
Nov 17, 2004	51.82	52.15	49.81	50.08	291,153	-1.58(-3.07%)
Nov 16, 2004	52.64	52.94	51.59	51.66	302,284	-0.97(-1.85%)
Nov 15, 2004	51.36	52.64	51.32	52.64	279,704	+1.25(+2.42%)
Nov 12, 2004	50.31	51.39	49.95	51.39	417,092	+1.08(+2.15%)
Nov 11, 2004	50.34	50.34	50.20	50.31	182,070	-0.03(-0.05%)
Nov 10, 2004	49.87	50.88	49.74	50.34	301,648	+0.33(+0.65%)
Nov 09, 2004	50.25	50.40	49.93	50.01	452,711	-0.89(-1.75%)
Nov 08, 2004	50.34	51.06	50.15	50.90	238,202	+0.48(+0.95%)
Nov 05, 2004	51.47	51.47	50.04	50.42	439,036	-1.05(-2.04%)
Nov 04, 2004	50.25	51.51	50.25	51.47	229,138	+1.23(+2.44%)
Nov 03, 2004	50.67	50.67	49.84	50.25	276,524	+0.57(+1.14%)
Nov 02, 2004	49.87	50.30	49.56	49.68	327,249	-0.04(-0.08%)
Nov 01, 2004	49.46	50.21	49.27	49.72	384,176	+0.38(+0.76%)
Oct 29, 2004	49.22	49.81	49.12	49.34	272,549	-0.19(-0.38%)
Oct 28, 2004	49.78	49.92	49.35	49.53	154,243	-0.18(-0.37%)
Oct 27, 2004	49.43	49.81	49.32	49.71	209,897	+0.30(+0.61%)
Oct 26, 2004	48.68	49.41	48.60	49.41	162,034	+0.87(+1.80%)
Oct 25, 2004	48.68	48.87	48.37	48.54	157,423	-0.22(-0.45%)
Oct 22, 2004	49.41	49.88	48.72	48.76	213,873	-0.65(-1.32%)
Oct 21, 2004	48.42	49.41	48.18	49.41	267,937	+0.94(+1.93%)
Oct 20, 2004	48.36	48.62	47.59	48.47	260,145	+0.18(+0.36%)
Oct 19, 2004	48.42	48.92	48.30	48.30	210,056	+0.03(+0.05%)
Oct 18, 2004	47.94	48.50	47.86	48.27	140,567	+0.38(+0.80%)
Oct 15, 2004	47.73	48.06	47.71	47.89	134,207	+0.28(+0.59%)
Oct 14, 2004	46.78	47.61	46.69	47.61	123,235	+0.67(+1.43%)
Oct 13, 2004	47.37	47.56	46.76	46.93	92,545	-0.30(-0.64%)
Oct 12, 2004	46.26	47.25	46.17	47.23	109,401	+0.70(+1.50%)
Oct 11, 2004	46.79	46.98	46.37	46.54	116,556	-0.16(-0.34%)
Oct 08, 2004	46.69	47.10	46.68	46.69	146,292	+0.16(+0.34%)
Oct 07, 2004	47.20	47.26	46.54	46.54	139,454	-0.82(-1.73%)
Oct 06, 2004	46.81	47.35	46.74	47.35	161,716	+0.55(+1.17%)
Oct 05, 2004	46.44	46.81	46.31	46.81	155,356	+0.68(+1.47%)
Oct 04, 2004	45.95	46.51	45.94	46.13	128,164	+0.19(+0.41%)
Oct 01, 2004	45.18	46.38	45.06	45.94	263,485	+0.75(+1.67%)
Sep 30, 2004	45.08	45.29	44.98	45.18	468,771	+0.09(+0.21%)
Sep 29, 2004	45.09	45.17	44.87	45.09	338,698	-0.01(-0.01%)
Sep 28, 2004	44.46	45.12	44.46	45.10	294,174	+0.13(+0.28%)
Sep 27, 2004	45.31	45.32	44.93	44.97	124,348	-0.25(-0.54%)
Sep 24, 2004	45.46	45.53	45.16	45.22	193,996	-0.09(-0.19%)
Sep 23, 2004	45.91	45.97	45.30	45.30	196,222	-0.60(-1.32%)
Sep 22, 2004	46.59	46.59	45.81	45.91	169,190	-0.66(-1.42%)
Sep 21, 2004	46.22	46.59	46.05	46.57	135,638	+0.45(+0.97%)
Sep 20, 2004	46.93	47.02	46.12	46.12	147,723	-0.81(-1.73%)
Sep 17, 2004	47.10	47.36	46.72	46.93	299,104	-0.16(-0.35%)
Sep 16, 2004	45.91	47.10	45.86	47.10	240,746	+1.44(+3.15%)
Sep 15, 2004	44.97	45.71	44.97	45.66	175,073	+0.66(+1.47%)
Sep 14, 2004	45.97	45.97	44.96	45.00	251,082	-1.03(-2.24%)
Sep 13, 2004	46.71	46.71	45.90	46.03	157,741	-0.68(-1.45%)
Sep 10, 2004	46.44	46.71	46.00	46.71	151,698	+0.27(+0.58%)
Sep 09, 2004	46.76	46.83	46.13	46.44	358,257	-0.33(-0.71%)
Sep 08, 2004	46.71	47.20	46.44	46.77	279,863	-0.01(-0.03%)
Sep 07, 2004	46.69	46.82	46.39	46.78	234,226	+0.25(+0.54%)
Sep 03, 2004	46.19	46.54	46.05	46.53	207,194	+0.25(+0.53%)
Sep 02, 2004	45.85	46.45	45.80	46.29	146,769	+0.33(+0.71%)

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.