Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	43.00	43.10	42.99	43.08	10,702	+0.03(+0.07%)
Nov 29, 2004	43.17	43.17	42.65	43.05	18,728	+0.07(+0.16%)
Nov 26, 2004	43.03	43.05	42.98	42.98	3,478	+0.10(+0.24%)
Nov 24, 2004	42.75	42.88	42.64	42.88	17,792	+0.51(+1.20%)
Nov 23, 2004	42.31	42.44	42.08	42.37	8,427	+0.14(+0.34%)
Nov 22, 2004	41.82	42.26	41.82	42.23	6,421	+0.51(+1.22%)
Nov 19, 2004	42.10	42.10	41.72	41.72	22,206	-0.52(-1.22%)
Nov 18, 2004	42.07	42.23	42.07	42.23	20,869	-0.04(-0.09%)
Nov 17, 2004	42.49	42.61	42.14	42.27	15,651	+0.13(+0.32%)
Nov 16, 2004	42.41	42.45	42.13	42.14	13,912	-0.25(-0.60%)
Nov 15, 2004	42.28	42.39	42.12	42.39	26,621	+0.12(+0.28%)
Nov 12, 2004	41.86	42.27	41.75	42.27	22,875	+0.44(+1.05%)
Nov 11, 2004	41.55	41.83	41.48	41.83	20,334	+0.32(+0.77%)
Nov 10, 2004	41.25	41.60	41.25	41.51	37,056	+0.22(+0.54%)
Nov 09, 2004	41.07	41.32	41.07	41.29	8,427	+0.26(+0.64%)
Nov 08, 2004	41.14	41.14	40.99	41.02	19,263	-0.14(-0.34%)
Nov 05, 2004	41.28	41.28	40.95	41.17	31,303	-0.02(-0.04%)
Nov 04, 2004	40.52	41.18	40.52	41.18	18,996	+0.69(+1.70%)
Nov 03, 2004	40.55	40.63	40.43	40.49	28,628	+0.57(+1.42%)
Nov 02, 2004	40.13	40.29	39.92	39.92	13,912	-0.11(-0.28%)
Nov 01, 2004	39.86	40.04	39.77	40.04	13,645	+0.25(+0.62%)
Oct 29, 2004	40.02	40.02	39.77	39.79	6,153	-0.04(-0.11%)
Oct 28, 2004	39.90	39.98	39.84	39.84	2,006	-0.13(-0.32%)
Oct 27, 2004	39.71	40.04	39.57	39.96	23,009	+0.31(+0.79%)
Oct 26, 2004	39.09	39.65	39.07	39.65	11,237	+0.59(+1.51%)
Oct 25, 2004	38.72	39.13	38.72	39.06	9,364	+0.24(+0.62%)
Oct 22, 2004	39.34	39.34	38.82	38.82	6,019	-0.46(-1.18%)
Oct 21, 2004	38.83	39.28	38.83	39.28	5,886	+0.38(+0.98%)
Oct 20, 2004	38.64	38.92	38.48	38.90	13,511	+0.18(+0.46%)
Oct 19, 2004	39.31	39.31	38.72	38.72	12,575	-0.54(-1.37%)
Oct 18, 2004	39.09	39.26	38.95	39.26	11,237	+0.07(+0.17%)
Oct 15, 2004	38.95	39.21	38.95	39.19	3,478	+0.33(+0.85%)
Oct 14, 2004	38.88	38.95	38.83	38.86	4,548	-0.26(-0.67%)
Oct 13, 2004	39.77	39.77	39.09	39.12	8,026	-0.50(-1.26%)
Oct 12, 2004	39.26	39.63	39.26	39.63	5,752	+0.12(+0.30%)
Oct 11, 2004	39.57	39.57	39.44	39.51	6,153	-0.04(-0.11%)
Oct 08, 2004	39.88	39.88	39.55	39.55	9,230	-0.30(-0.75%)
Oct 07, 2004	40.19	40.19	39.85	39.85	5,886	-0.52(-1.28%)
Oct 06, 2004	40.07	40.37	40.07	40.37	8,963	+0.37(+0.93%)
Oct 05, 2004	40.07	40.11	39.97	39.99	9,765	-0.07(-0.17%)
Oct 04, 2004	40.13	40.29	40.02	40.06	11,103	+0.24(+0.60%)
Oct 01, 2004	39.40	39.82	39.36	39.82	6,956	+0.62(+1.58%)
Sep 30, 2004	38.97	39.22	38.97	39.20	7,759	+0.33(+0.85%)
Sep 29, 2004	38.92	38.98	38.87	38.87	4,280	+0.31(+0.81%)
Sep 28, 2004	38.39	38.56	38.35	38.56	13,912	+0.22(+0.59%)
Sep 27, 2004	38.61	38.61	38.33	38.33	2,006	-0.48(-1.23%)
Sep 24, 2004	38.77	38.88	38.77	38.81	4,414	-0.04(-0.12%)
Sep 23, 2004	38.82	38.86	38.65	38.86	19,397	+0.01(+0.02%)
Sep 22, 2004	39.04	39.04	38.82	38.85	8,695	-0.52(-1.33%)
Sep 21, 2004	39.17	39.41	39.17	39.37	3,478	+0.27(+0.69%)
Sep 20, 2004	39.13	39.20	39.06	39.10	6,822	-0.15(-0.38%)
Sep 17, 2004	39.23	39.27	39.11	39.25	4,682	+0.02(+0.04%)
Sep 16, 2004	39.00	39.24	39.00	39.24	24,213	+0.38(+0.98%)
Sep 15, 2004	38.80	38.86	38.80	38.86	1,872	-0.07(-0.19%)
Sep 14, 2004	38.94	38.94	38.79	38.93	11,504	-0.10(-0.27%)
Sep 13, 2004	39.17	39.24	39.04	39.04	24,347	+0.03(+0.08%)
Sep 10, 2004	38.91	39.07	38.86	39.01	5,618	+0.10(+0.25%)
Sep 09, 2004	38.78	39.10	38.78	38.91	10,300	+0.12(+0.31%)
Sep 08, 2004	38.92	39.01	38.77	38.79	6,287	-0.10(-0.25%)
Sep 07, 2004	38.83	38.95	38.76	38.89	18,461	+0.34(+0.87%)
Sep 03, 2004	38.60	38.60	38.42	38.55	8,026	+0.05(+0.14%)
Sep 02, 2004	38.25	38.50	38.18	38.50	18,461	+0.44(+1.16%)
Sep 01, 2004	38.20	38.20	38.04	38.06	3,879	+0.18(+0.47%)
Aug 31, 2004	37.79	37.88	37.63	37.88	7,491	+0.13(+0.36%)
Aug 30, 2004	37.94	37.98	37.73	37.74	3,210	-0.22(-0.57%)
Aug 27, 2004	37.94	37.97	37.92	37.96	8,561	+0.10(+0.28%)
Aug 26, 2004	37.84	37.85	37.82	37.85	1,337	+0.04(+0.10%)
Aug 25, 2004	37.61	37.85	37.61	37.82	2,809	+0.20(+0.54%)
Aug 24, 2004	37.75	37.75	37.49	37.61	3,478	-0.02(-0.04%)
Aug 23, 2004	37.82	37.82	37.56	37.63	9,230	+0.04(+0.10%)
Aug 20, 2004	37.39	37.59	37.37	37.59	2,675	+0.43(+1.15%)
Aug 19, 2004	37.33	37.35	37.17	37.17	802	-0.10(-0.28%)
Aug 18, 2004	37.05	37.27	37.05	37.27	10,568	+0.47(+1.28%)
Aug 17, 2004	36.94	36.94	36.80	36.80	6,287	+0.04(+0.12%)
Aug 16, 2004	36.19	36.76	36.19	36.76	7,625	+0.69(+1.91%)
Aug 13, 2004	36.25	36.25	36.05	36.07	4,280	-0.04(-0.12%)
Aug 12, 2004	36.18	36.31	36.11	36.11	1,872	-0.47(-1.29%)
Aug 11, 2004	36.14	36.58	36.14	36.58	11,638	-0.12(-0.33%)
Aug 10, 2004	36.51	36.71	36.51	36.70	7,491	+0.71(+1.97%)
Aug 09, 2004	36.25	36.25	35.99	35.99	3,478	-0.09(-0.25%)
Aug 06, 2004	36.26	36.43	36.07	36.08	10,969	-0.63(-1.71%)
Aug 05, 2004	37.30	37.30	36.71	36.71	9,096	-0.65(-1.74%)
Aug 04, 2004	37.02	37.36	36.97	37.36	2,407	-0.07(-0.20%)
Aug 03, 2004	37.45	37.48	37.44	37.44	6,688	-0.14(-0.38%)
Aug 02, 2004	37.35	37.58	37.35	37.58	9,765	+0.16(+0.44%)
Jul 30, 2004	37.35	37.48	37.32	37.41	8,294	+0.13(+0.36%)
Jul 29, 2004	37.21	37.28	37.14	37.28	10,835	+0.72(+1.96%)
Jul 28, 2004	36.85	36.93	36.56	36.56	2,407	-0.48(-1.29%)
Jul 27, 2004	36.70	37.06	36.67	37.04	2,541	+0.55(+1.50%)
Jul 26, 2004	36.96	36.96	36.41	36.49	9,498	-0.46(-1.25%)
Jul 23, 2004	36.96	37.02	36.87	36.96	5,083	-0.31(-0.84%)
Jul 22, 2004	37.39	37.39	36.96	37.27	8,026	-0.17(-0.46%)
Jul 21, 2004	38.24	38.28	37.44	37.44	8,427	-0.70(-1.84%)
Jul 20, 2004	37.86	38.15	37.85	38.15	19,263	+0.26(+0.69%)
Jul 19, 2004	37.71	37.88	37.64	37.88	2,809	+0.19(+0.50%)
Jul 16, 2004	38.11	38.11	37.70	37.70	5,752	-0.32(-0.85%)
Jul 15, 2004	37.89	38.08	37.89	38.02	4,280	+0.21(+0.55%)
Jul 14, 2004	37.76	38.06	37.76	37.81	14,046	-0.14(-0.37%)
Jul 13, 2004	37.97	38.01	37.90	37.95	42,005	+0.07(+0.20%)
Jul 12, 2004	37.81	37.88	37.56	37.88	7,491	+0.07(+0.18%)
Jul 09, 2004	37.90	37.90	37.77	37.81	3,745	+0.01(+0.02%)
Jul 08, 2004	38.24	38.24	37.80	37.80	6,287	-0.54(-1.40%)
Jul 07, 2004	38.30	38.35	38.27	38.34	30,768	+0.10(+0.25%)
Jul 06, 2004	38.45	38.45	38.14	38.24	34,648	-0.33(-0.85%)
Jul 02, 2004	38.45	38.58	38.45	38.57	2,140	+0.06(+0.16%)
Jul 01, 2004	38.92	38.92	38.39	38.51	31,303	-0.26(-0.67%)
Jun 30, 2004	38.73	38.77	38.58	38.77	14,046	+0.22(+0.58%)
Jun 29, 2004	38.50	38.60	38.50	38.55	3,478	+0.16(+0.41%)
Jun 28, 2004	38.53	38.59	38.39	38.39	8,026	+0.22(+0.57%)
Jun 25, 2004	38.17	38.41	38.17	38.18	3,745	+0.05(+0.14%)
Jun 24, 2004	38.29	38.36	38.12	38.12	6,019	+0.04(+0.12%)
Jun 23, 2004	37.85	38.08	37.85	38.08	4,280	+0.29(+0.77%)
Jun 22, 2004	37.73	37.80	37.73	37.79	7,625	+0.15(+0.40%)
Jun 21, 2004	37.53	37.76	37.53	37.64	2,809	+0.03(+0.08%)
Jun 18, 2004	37.60	37.61	37.60	37.61	1,605	+0.22(+0.60%)
Jun 17, 2004	37.23	37.38	37.23	37.38	3,210	+0.05(+0.14%)
Jun 16, 2004	37.23	37.33	37.23	37.33	1,471	+0.02(+0.06%)
Jun 15, 2004	37.02	37.31	37.02	37.31	7,090	+0.58(+1.57%)
Jun 14, 2004	37.19	37.19	36.73	36.73	4,682	-0.47(-1.27%)
Jun 10, 2004	37.30	37.30	37.17	37.20	3,210	-0.01(-0.02%)
Jun 09, 2004	37.58	37.59	37.19	37.21	6,019	-0.33(-0.88%)
Jun 08, 2004	37.47	37.55	37.44	37.54	3,076	+0.09(+0.24%)
Jun 07, 2004	37.08	37.45	37.08	37.45	2,809	+0.51(+1.38%)
Jun 04, 2004	36.90	37.12	36.90	36.94	3,745	+0.13(+0.35%)
Jun 03, 2004	37.00	37.11	36.82	36.82	2,541	-0.34(-0.91%)
Jun 02, 2004	37.00	37.15	37.00	37.15	3,076	+0.30(+0.81%)
Jun 01, 2004	37.00	37.01	36.84	36.85	9,899	-0.15(-0.40%)
May 28, 2004	36.82	37.05	36.82	37.00	8,160	+0.13(+0.37%)
May 27, 2004	37.00	37.06	36.70	36.87	14,849	+0.14(+0.39%)
May 26, 2004	36.68	36.79	36.68	36.73	9,364	+0.44(+1.22%)
May 25, 2004	35.81	36.28	35.81	36.28	3,344	+0.47(+1.31%)
May 24, 2004	35.67	35.81	35.66	35.81	1,471	+0.36(+1.01%)
May 21, 2004	35.39	35.45	35.35	35.45	1,203	+0.26(+0.74%)
May 20, 2004	35.19	35.19	35.19	35.19	535	+0.13(+0.38%)
May 19, 2004	35.71	35.71	35.06	35.06	6,956	-0.03(-0.09%)
May 18, 2004	34.99	35.10	34.99	35.09	802	+0.22(+0.64%)
May 17, 2004	34.80	34.95	34.61	34.86	6,421	-0.43(-1.23%)
May 14, 2004	35.28	35.54	35.21	35.30	1,605	-0.02(-0.06%)
May 13, 2004	35.39	35.50	35.30	35.32	5,484	-0.10(-0.27%)
May 12, 2004	35.17	35.42	34.68	35.42	2,675	+0.25(+0.72%)
May 11, 2004	35.17	35.34	35.15	35.16	3,745	+0.29(+0.84%)
May 10, 2004	34.65	35.01	34.56	34.87	7,223	-0.56(-1.58%)
May 07, 2004	36.32	36.32	35.43	35.43	6,956	-1.02(-2.81%)
May 06, 2004	36.46	36.54	36.18	36.46	4,013	-0.36(-0.97%)
May 05, 2004	36.92	37.05	36.82	36.82	4,280	-0.29(-0.79%)
May 04, 2004	36.74	37.11	36.73	37.11	1,872	+0.58(+1.58%)
May 03, 2004	36.28	36.64	36.25	36.53	5,484	+0.28(+0.76%)
Apr 30, 2004	36.78	36.78	36.25	36.25	7,491	-0.17(-0.47%)
Apr 29, 2004	37.00	37.00	36.43	36.43	5,083	-0.67(-1.79%)
Apr 28, 2004	37.56	37.56	37.09	37.09	3,210	-0.68(-1.80%)
Apr 27, 2004	37.91	37.93	37.74	37.77	8,026	-0.01(-0.04%)
Apr 26, 2004	37.94	38.06	37.79	37.79	8,963	-0.02(-0.06%)
Apr 23, 2004	38.03	38.03	37.69	37.81	7,223	-0.12(-0.32%)
Apr 22, 2004	37.43	38.05	37.43	37.93	3,745	+0.66(+1.76%)
Apr 21, 2004	37.02	37.27	36.93	37.27	4,949	+0.23(+0.63%)
Apr 20, 2004	37.81	37.81	37.04	37.04	9,631	-0.59(-1.57%)
Apr 19, 2004	37.38	37.63	37.38	37.63	3,076	-0.01(-0.04%)
Apr 16, 2004	37.34	37.64	37.18	37.64	6,555	+0.49(+1.33%)
Apr 15, 2004	37.23	37.36	37.02	37.15	3,745	+0.25(+0.67%)
Apr 14, 2004	37.09	37.41	36.88	36.90	8,026	-0.47(-1.26%)
Apr 13, 2004	38.12	38.12	37.38	37.38	7,491	-0.67(-1.75%)
Apr 12, 2004	38.42	38.42	38.04	38.04	12,842	-0.40(-1.03%)
Apr 08, 2004	38.80	38.80	38.35	38.44	5,752	-0.30(-0.77%)
Apr 07, 2004	38.46	38.77	38.46	38.74	2,006	+0.16(+0.43%)
Apr 06, 2004	38.73	38.73	38.43	38.57	7,090	-0.11(-0.29%)
Apr 05, 2004	39.04	39.04	38.60	38.68	7,759	-0.40(-1.03%)
Apr 02, 2004	39.19	39.19	38.96	39.09	16,855	+0.48(+1.24%)
Apr 01, 2004	38.77	38.80	38.61	38.61	10,702	+0.18(+0.47%)
Mar 31, 2004	38.22	38.43	38.09	38.43	4,414	+0.15(+0.39%)
Mar 30, 2004	37.92	38.28	37.92	38.28	1,605	+0.45(+1.19%)
Mar 29, 2004	37.60	37.88	37.60	37.83	3,478	+0.43(+1.14%)
Mar 26, 2004	37.26	37.49	37.26	37.41	1,605	+0.12(+0.32%)
Mar 25, 2004	36.89	37.29	36.89	37.29	4,280	+0.58(+1.57%)
Mar 24, 2004	36.99	36.99	36.71	36.71	2,006	-0.40(-1.09%)
Mar 23, 2004	37.05	37.16	36.89	37.11	8,427	+0.19(+0.53%)
Mar 22, 2004	37.10	37.10	36.82	36.92	5,217	-0.45(-1.20%)
Mar 19, 2004	37.56	37.71	37.37	37.37	2,943	-0.13(-0.36%)
Mar 18, 2004	37.54	37.54	37.50	37.50	3,611	-0.22(-0.57%)
Mar 17, 2004	37.32	37.76	37.32	37.72	3,478	+0.82(+2.23%)
Mar 16, 2004	37.43	37.44	36.90	36.90	12,441	-0.29(-0.78%)
Mar 15, 2004	37.75	37.75	37.19	37.19	6,153	-0.48(-1.27%)
Mar 12, 2004	37.32	37.67	37.32	37.67	5,752	+0.58(+1.55%)
Mar 11, 2004	37.22	37.72	37.09	37.09	5,217	-0.44(-1.17%)
Mar 10, 2004	38.12	38.12	37.53	37.53	6,287	-0.59(-1.55%)
Mar 09, 2004	38.27	38.27	38.12	38.12	2,140	-0.37(-0.95%)
Mar 08, 2004	38.81	38.82	38.40	38.49	15,384	-0.22(-0.58%)
Mar 05, 2004	38.36	38.83	38.36	38.71	3,210	+0.25(+0.66%)
Mar 04, 2004	38.31	38.46	38.21	38.46	5,217	+0.32(+0.84%)
Mar 03, 2004	38.07	38.14	37.92	38.14	1,605	-0.09(-0.23%)
Mar 02, 2004	38.37	38.43	38.23	38.23	2,407	-0.09(-0.23%)
Mar 01, 2004	37.90	38.32	37.90	38.32	10,702	+0.49(+1.30%)
Feb 27, 2004	37.59	37.89	37.59	37.82	25,818	+0.31(+0.84%)
Feb 26, 2004	37.59	37.59	37.51	37.51	936	+0.21(+0.56%)
Feb 25, 2004	36.99	37.30	36.99	37.30	6,421	+0.25(+0.67%)
Feb 24, 2004	36.89	37.08	36.89	37.05	1,070	+0.01(+0.02%)
Feb 23, 2004	37.38	37.38	36.87	37.05	2,809	-0.44(-1.18%)
Feb 20, 2004	37.11	37.49	37.11	37.49	1,739	+0.11(+0.30%)
Feb 19, 2004	37.95	37.97	37.38	37.38	4,280	-0.41(-1.09%)
Feb 18, 2004	37.90	37.97	37.79	37.79	8,294	-0.15(-0.39%)
Feb 17, 2004	37.79	37.94	37.68	37.94	2,274	+0.41(+1.10%)
Feb 13, 2004	37.93	37.93	37.49	37.53	13,779	-0.26(-0.69%)
Feb 12, 2004	37.86	38.01	37.79	37.79	4,682	-0.13(-0.35%)
Feb 11, 2004	37.64	37.92	37.58	37.92	8,561	+0.40(+1.06%)
Feb 10, 2004	37.34	37.53	37.26	37.53	34,781	+0.21(+0.56%)
Feb 09, 2004	37.32	37.39	37.32	37.32	9,498	+0.09(+0.24%)
Feb 06, 2004	36.81	37.23	36.81	37.23	3,879	+0.93(+2.55%)
Feb 05, 2004	36.22	36.52	36.22	36.30	2,274	+0.12(+0.33%)
Feb 04, 2004	36.74	36.77	36.18	36.18	4,147	-0.78(-2.12%)
Feb 03, 2004	36.89	36.99	36.89	36.96	2,809	+0.18(+0.49%)
Feb 02, 2004	36.96	37.15	36.63	36.79	4,147	+0.01(+0.02%)

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.