Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	35.25	35.31	34.66	34.76	5,452,709	-0.59(-1.68%)
Nov 29, 2004	35.29	35.53	35.16	35.36	3,141,976	-0.15(-0.42%)
Nov 26, 2004	35.24	35.63	35.07	35.51	917,219	+0.04(+0.10%)
Nov 24, 2004	35.59	35.61	34.96	35.47	3,891,996	-0.07(-0.20%)
Nov 23, 2004	34.79	35.60	34.75	35.54	5,706,863	+0.57(+1.62%)
Nov 22, 2004	33.99	35.06	33.91	34.98	6,258,369	+1.02(+2.99%)
Nov 19, 2004	34.54	34.66	33.94	33.96	4,640,479	-0.62(-1.80%)
Nov 18, 2004	34.84	35.00	34.49	34.59	4,791,042	-0.44(-1.27%)
Nov 17, 2004	35.12	35.24	34.51	35.03	8,328,509	+0.24(+0.70%)
Nov 16, 2004	35.48	35.58	34.72	34.79	6,885,926	-0.79(-2.23%)
Nov 15, 2004	35.09	35.66	34.94	35.58	4,602,314	+0.44(+1.26%)
Nov 12, 2004	34.60	35.19	34.54	35.14	3,847,540	+0.31(+0.88%)
Nov 11, 2004	35.05	35.09	34.71	34.83	4,200,672	-0.15(-0.43%)
Nov 10, 2004	35.08	35.19	34.85	34.98	3,448,974	-0.07(-0.20%)
Nov 09, 2004	35.08	35.26	34.94	35.05	5,209,320	-0.13(-0.37%)
Nov 08, 2004	34.88	35.39	34.63	35.18	5,958,921	-0.26(-0.75%)
Nov 05, 2004	35.44	36.09	35.17	35.44	5,365,615	+0.09(+0.26%)
Nov 04, 2004	34.96	35.45	34.26	35.35	6,438,570	+0.63(+1.81%)
Nov 03, 2004	35.05	35.41	34.48	34.72	5,747,824	+0.01(+0.02%)
Nov 02, 2004	34.46	34.99	34.23	34.71	4,264,840	+0.28(+0.81%)

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.