Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	69.21	69.65	68.94	69.09	281,496	-0.27(-0.39%)
Nov 29, 2004	69.24	69.61	68.86	69.35	274,552	+0.53(+0.77%)
Nov 26, 2004	68.61	69.34	68.34	68.83	70,650	+0.29(+0.42%)
Nov 24, 2004	67.76	68.86	67.76	68.54	223,425	+0.58(+0.85%)
Nov 23, 2004	66.87	68.00	66.79	67.96	275,055	+0.94(+1.41%)
Nov 22, 2004	67.12	67.17	66.29	67.02	297,800	-0.35(-0.52%)
Nov 19, 2004	67.92	68.26	66.36	67.37	364,828	-0.48(-0.70%)
Nov 18, 2004	69.35	69.60	67.32	67.84	341,177	-1.51(-2.18%)
Nov 17, 2004	69.33	69.85	69.08	69.35	355,065	+0.20(+0.29%)
Nov 16, 2004	70.55	70.55	68.99	69.16	456,010	-1.27(-1.81%)
Nov 15, 2004	71.24	71.83	70.40	70.43	415,250	-0.94(-1.32%)
Nov 12, 2004	70.50	71.37	69.86	71.37	260,562	+0.73(+1.03%)
Nov 11, 2004	70.50	70.70	70.11	70.65	163,644	+0.15(+0.21%)
Nov 10, 2004	70.89	71.00	69.97	70.50	245,365	-0.15(-0.21%)
Nov 09, 2004	69.45	70.76	69.45	70.65	434,472	+1.09(+1.57%)
Nov 08, 2004	70.48	70.48	68.72	69.55	418,571	-0.99(-1.41%)
Nov 05, 2004	70.05	70.81	69.01	70.55	476,541	-0.75(-1.05%)
Nov 04, 2004	71.09	71.84	70.65	71.29	252,914	+0.05(+0.07%)
Nov 03, 2004	71.04	71.54	70.68	71.24	216,884	+1.44(+2.06%)
Nov 02, 2004	69.13	70.25	68.91	69.80	230,974	+0.67(+0.96%)
Nov 01, 2004	69.80	69.90	67.98	69.14	312,997	-0.77(-1.09%)
Oct 29, 2004	69.55	70.01	68.86	69.90	198,265	-0.02(-0.03%)
Oct 28, 2004	69.70	70.55	69.60	69.92	238,723	+0.35(+0.50%)
Oct 27, 2004	67.97	69.95	67.10	69.57	308,166	+1.35(+1.98%)
Oct 26, 2004	66.13	68.32	66.13	68.22	240,937	+2.00(+3.02%)
Oct 25, 2004	67.07	67.07	64.88	66.22	648,840	-1.34(-1.99%)
Oct 22, 2004	67.96	68.06	67.27	67.57	283,509	-0.30(-0.44%)
Oct 21, 2004	68.97	69.30	67.85	67.86	270,325	-1.09(-1.59%)
Oct 20, 2004	68.82	69.57	68.70	68.96	378,314	+0.14(+0.20%)
Oct 19, 2004	68.56	68.86	67.47	68.82	377,710	+0.36(+0.52%)
Oct 18, 2004	68.58	68.73	67.27	68.46	177,532	+0.00(+0.00%)
Oct 15, 2004	68.24	68.72	67.16	68.46	147,541	+0.23(+0.33%)
Oct 14, 2004	68.86	69.13	68.11	68.23	167,368	-0.63(-0.91%)
Oct 13, 2004	69.55	69.98	68.86	68.86	283,307	+0.05(+0.07%)
Oct 12, 2004	68.06	69.00	66.93	68.81	323,061	+0.59(+0.86%)
Oct 11, 2004	69.55	69.63	67.86	68.22	333,025	-1.40(-2.01%)
Oct 08, 2004	70.70	71.02	69.62	69.62	835,733	-1.12(-1.59%)
Oct 07, 2004	70.22	70.90	69.81	70.75	889,073	+0.51(+0.72%)
Oct 06, 2004	69.74	70.35	69.15	70.24	1,012,863	+0.49(+0.70%)
Oct 05, 2004	70.70	70.75	69.57	69.75	316,922	-0.60(-0.85%)
Oct 04, 2004	68.01	70.60	67.96	70.35	601,840	+2.29(+3.36%)
Oct 01, 2004	68.11	68.26	67.37	68.06	446,851	-0.05(-0.07%)
Sep 30, 2004	68.06	68.41	67.78	68.11	496,367	-0.12(-0.17%)
Sep 29, 2004	66.08	68.23	66.08	68.23	616,131	+1.26(+1.88%)
Sep 28, 2004	65.65	66.99	65.43	66.97	360,802	+1.29(+1.97%)
Sep 27, 2004	66.57	66.57	65.39	65.68	338,158	-1.47(-2.19%)
Sep 24, 2004	66.01	67.47	66.01	67.15	261,770	+1.24(+1.88%)
Sep 23, 2004	65.83	66.31	65.08	65.91	284,012	+0.21(+0.32%)
Sep 22, 2004	67.11	67.11	65.63	65.70	260,260	-1.51(-2.25%)
Sep 21, 2004	66.27	67.34	65.84	67.21	468,691	+1.08(+1.64%)
Sep 20, 2004	64.66	66.19	64.66	66.13	524,849	+1.49(+2.31%)
Sep 17, 2004	64.56	65.05	64.34	64.63	194,944	+0.09(+0.14%)
Sep 16, 2004	64.78	65.08	64.50	64.55	243,252	-0.19(-0.29%)
Sep 15, 2004	64.56	65.28	64.49	64.73	182,565	+0.08(+0.12%)
Sep 14, 2004	64.59	65.33	64.24	64.65	198,365	+0.29(+0.45%)
Sep 13, 2004	64.98	65.03	63.99	64.37	198,466	-0.27(-0.42%)
Sep 10, 2004	63.36	64.78	63.36	64.63	411,324	+1.48(+2.34%)
Sep 09, 2004	62.38	63.31	62.32	63.15	592,782	+0.28(+0.44%)
Sep 08, 2004	64.49	64.49	62.88	62.88	585,436	-1.81(-2.80%)
Sep 07, 2004	65.68	65.75	64.10	64.68	473,018	-0.75(-1.14%)
Sep 03, 2004	63.65	65.80	62.70	65.43	767,598	+1.78(+2.79%)
Sep 02, 2004	62.93	64.34	62.92	63.65	792,054	+0.73(+1.15%)

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.