Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	52.46	52.46	52.18	52.46	1,320	+0.00(+0.00%)
Nov 29, 2004	51.15	52.60	51.15	52.46	1,681	-0.10(-0.19%)
Nov 26, 2004	52.56	52.56	52.56	52.56	0	+0.00(+0.00%)
Nov 24, 2004	51.34	52.64	51.34	52.56	3,602	-0.47(-0.90%)
Nov 23, 2004	52.32	53.05	51.46	53.04	6,724	+0.78(+1.50%)
Nov 22, 2004	51.46	52.25	51.05	52.25	1,921	+1.04(+2.03%)
Nov 19, 2004	52.37	52.37	51.21	51.21	2,041	-1.57(-2.97%)
Nov 18, 2004	51.77	52.78	51.77	52.78	2,041	+0.92(+1.77%)
Nov 17, 2004	52.43	52.70	51.86	51.86	1,561	-0.44(-0.84%)
Nov 16, 2004	52.82	52.88	52.30	52.30	2,761	-0.08(-0.16%)
Nov 15, 2004	52.31	52.85	52.31	52.39	1,921	-0.49(-0.93%)
Nov 12, 2004	53.30	53.30	52.70	52.88	3,002	-0.32(-0.61%)
Nov 11, 2004	52.26	53.23	51.80	53.20	2,041	+0.47(+0.90%)
Nov 10, 2004	52.23	53.25	51.81	52.73	4,443	+0.43(+0.83%)
Nov 09, 2004	51.90	52.46	51.81	52.30	2,641	-0.32(-0.62%)
Nov 08, 2004	53.30	53.45	52.48	52.62	3,482	-0.42(-0.80%)
Nov 05, 2004	53.13	53.29	53.05	53.05	1,921	-0.25(-0.47%)
Nov 04, 2004	52.78	53.30	52.78	53.30	2,761	+0.42(+0.79%)
Nov 03, 2004	52.80	52.88	52.55	52.88	7,445	+0.19(+0.36%)
Nov 02, 2004	52.25	53.59	52.25	52.69	3,482	-0.17(-0.33%)
Nov 01, 2004	52.70	52.88	52.38	52.86	16,571	+0.47(+0.91%)
Oct 29, 2004	53.09	53.09	52.39	52.39	1,681	-0.91(-1.70%)
Oct 28, 2004	53.14	53.30	53.00	53.30	3,242	+0.32(+0.61%)
Oct 27, 2004	53.30	53.57	52.97	52.97	8,886	-0.32(-0.61%)
Oct 26, 2004	53.01	53.32	52.98	53.30	15,130	-0.17(-0.33%)
Oct 25, 2004	52.28	53.47	52.28	53.47	3,362	+1.37(+2.62%)
Oct 22, 2004	52.15	52.42	51.80	52.10	5,523	+0.14(+0.27%)
Oct 21, 2004	51.01	51.96	51.01	51.96	5,163	+0.77(+1.50%)
Oct 20, 2004	51.02	51.20	51.01	51.20	6,364	-0.06(-0.11%)
Oct 19, 2004	51.43	51.43	51.19	51.26	5,163	+0.05(+0.10%)
Oct 18, 2004	51.47	51.65	51.21	51.21	1,200	+0.02(+0.05%)
Oct 15, 2004	51.02	51.26	51.01	51.18	1,080	+0.13(+0.26%)
Oct 14, 2004	51.48	51.48	51.01	51.05	4,082	-0.25(-0.49%)
Oct 13, 2004	51.63	51.69	51.30	51.30	1,801	-0.45(-0.87%)
Oct 12, 2004	51.99	51.99	51.63	51.75	1,080	+0.20(+0.39%)
Oct 11, 2004	51.55	51.55	51.55	51.55	240	-0.65(-1.24%)
Oct 08, 2004	52.46	52.46	52.20	52.20	600	-0.27(-0.51%)
Oct 07, 2004	52.70	52.84	52.10	52.46	7,685	+0.19(+0.37%)
Oct 06, 2004	52.11	52.59	51.84	52.27	3,122	+0.30(+0.58%)
Oct 05, 2004	51.97	51.97	51.97	51.97	120	+0.03(+0.06%)
Oct 04, 2004	52.50	53.08	51.93	51.94	2,521	-0.86(-1.62%)
Oct 01, 2004	51.43	53.07	51.43	52.80	12,729	+0.95(+1.83%)
Sep 30, 2004	51.68	52.46	51.63	51.85	5,403	-0.57(-1.10%)
Sep 29, 2004	52.45	52.45	51.62	52.42	1,200	+0.35(+0.67%)
Sep 28, 2004	51.62	52.13	51.32	52.07	3,242	+0.99(+1.94%)
Sep 27, 2004	51.75	51.84	51.04	51.08	9,486	-0.83(-1.60%)
Sep 24, 2004	51.80	52.05	51.80	51.91	480	+0.08(+0.14%)
Sep 23, 2004	53.30	53.30	51.80	51.84	3,122	-0.62(-1.19%)
Sep 22, 2004	52.28	53.09	51.77	52.46	6,724	-0.60(-1.13%)
Sep 21, 2004	53.20	53.30	52.55	53.06	5,523	+0.11(+0.20%)
Sep 20, 2004	51.70	53.25	51.70	52.95	11,768	-0.26(-0.49%)
Sep 17, 2004	52.95	53.35	51.87	53.21	9,606	+0.21(+0.39%)
Sep 16, 2004	52.95	53.80	52.65	53.00	3,482	+0.27(+0.52%)
Sep 15, 2004	53.34	53.59	52.73	52.73	3,002	-0.70(-1.31%)
Sep 14, 2004	52.96	54.42	52.96	53.43	4,803	-0.23(-0.43%)
Sep 13, 2004	54.49	54.53	53.07	53.66	39,748	-0.39(-0.72%)
Sep 10, 2004	53.74	54.38	53.74	54.05	3,602	+0.18(+0.34%)
Sep 09, 2004	52.29	54.24	52.29	53.87	9,486	+1.33(+2.54%)
Sep 08, 2004	52.15	52.89	52.15	52.54	3,447	-0.22(-0.41%)
Sep 07, 2004	51.22	52.75	51.22	52.75	4,420	+1.13(+2.19%)
Sep 03, 2004	52.57	52.60	51.41	51.62	4,323	-0.51(-0.97%)
Sep 02, 2004	52.64	52.64	51.88	52.13	3,842	-0.17(-0.33%)

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.