Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	43.75	44.03	43.42	43.87	418,880	+0.13(+0.29%)
Nov 29, 2004	44.09	44.09	43.36	43.75	649,229	-0.30(-0.68%)
Nov 26, 2004	43.79	44.22	43.79	44.05	111,670	+0.10(+0.23%)
Nov 24, 2004	43.62	44.09	43.54	43.94	382,435	+0.32(+0.73%)
Nov 23, 2004	43.23	43.63	42.81	43.63	838,460	+0.31(+0.71%)
Nov 22, 2004	42.93	43.52	42.66	43.32	522,490	+0.52(+1.22%)
Nov 19, 2004	43.06	43.22	42.72	42.80	751,320	+0.10(+0.24%)
Nov 18, 2004	42.53	42.74	42.21	42.69	253,243	+0.01(+0.02%)
Nov 17, 2004	42.21	42.79	42.20	42.68	457,894	+0.41(+0.97%)
Nov 16, 2004	42.38	42.68	42.04	42.27	413,039	-0.32(-0.74%)
Nov 15, 2004	42.48	42.72	42.21	42.59	309,078	+0.02(+0.04%)
Nov 12, 2004	42.62	42.63	41.80	42.57	483,943	-0.07(-0.16%)
Nov 11, 2004	42.14	42.80	42.00	42.64	312,115	+0.59(+1.40%)
Nov 10, 2004	42.30	42.37	41.56	42.05	915,789	-0.26(-0.61%)
Nov 09, 2004	41.95	42.53	41.82	42.31	521,439	+0.32(+0.75%)
Nov 08, 2004	41.86	42.30	41.78	41.99	387,808	-0.33(-0.79%)
Nov 05, 2004	42.41	43.02	41.87	42.33	926,886	+0.59(+1.42%)
Nov 04, 2004	41.91	41.99	41.33	41.73	656,004	-0.18(-0.43%)
Nov 03, 2004	42.12	42.39	41.55	41.91	1,315,161	+0.27(+0.64%)
Nov 02, 2004	40.85	42.13	40.83	41.65	1,057,245	+0.97(+2.38%)
Nov 01, 2004	41.03	41.18	40.56	40.68	738,354	-0.35(-0.86%)
Oct 29, 2004	41.25	41.37	40.64	41.03	550,407	-0.19(-0.46%)
Oct 28, 2004	41.78	41.79	41.13	41.22	690,112	-0.56(-1.33%)
Oct 27, 2004	40.79	42.16	40.03	41.78	1,036,220	+1.75(+4.39%)
Oct 26, 2004	38.99	40.11	38.88	40.02	844,768	+1.25(+3.22%)
Oct 25, 2004	37.97	38.95	37.75	38.77	816,734	+0.40(+1.05%)
Oct 22, 2004	39.24	39.42	38.35	38.37	911,817	-1.04(-2.65%)
Oct 21, 2004	37.67	39.81	37.50	39.41	1,431,270	+2.26(+6.08%)
Oct 20, 2004	37.23	37.71	36.21	37.15	931,207	-0.26(-0.69%)
Oct 19, 2004	38.10	38.10	37.06	37.41	639,884	-0.76(-2.00%)
Oct 18, 2004	38.65	38.65	37.75	38.17	584,282	-0.26(-0.67%)
Oct 15, 2004	38.78	38.87	38.28	38.43	548,305	-0.45(-1.17%)
Oct 14, 2004	39.47	39.51	38.31	38.88	773,514	-0.58(-1.48%)
Oct 13, 2004	39.68	39.85	39.21	39.47	439,088	-0.13(-0.32%)
Oct 12, 2004	39.78	40.02	39.55	39.59	725,856	-0.18(-0.45%)
Oct 11, 2004	39.23	39.88	39.17	39.77	447,965	+0.98(+2.52%)
Oct 08, 2004	38.95	39.27	38.49	38.80	526,695	-0.42(-1.07%)
Oct 07, 2004	39.64	39.64	38.79	39.22	560,219	-0.56(-1.40%)
Oct 06, 2004	39.47	39.93	39.36	39.77	361,526	+0.43(+1.09%)
Oct 05, 2004	39.49	39.66	39.17	39.35	572,134	+0.03(+0.07%)
Oct 04, 2004	40.15	40.15	39.20	39.32	603,089	-0.51(-1.27%)
Oct 01, 2004	39.58	40.48	39.42	39.83	996,271	+0.25(+0.63%)
Sep 30, 2004	38.28	39.58	38.20	39.58	943,356	+1.46(+3.84%)
Sep 29, 2004	37.52	38.21	37.25	38.11	458,128	+0.73(+1.95%)
Sep 28, 2004	37.57	37.80	37.28	37.39	332,090	-0.25(-0.66%)
Sep 27, 2004	38.34	38.34	37.55	37.63	520,855	-0.70(-1.83%)
Sep 24, 2004	38.40	38.52	38.10	38.34	507,889	+0.15(+0.40%)
Sep 23, 2004	38.31	38.31	37.78	38.18	521,555	+0.51(+1.36%)
Sep 22, 2004	38.05	38.05	37.67	37.67	237,007	-0.52(-1.37%)
Sep 21, 2004	38.05	38.31	37.87	38.19	299,266	+0.21(+0.54%)
Sep 20, 2004	38.40	38.46	37.69	37.98	431,495	-0.62(-1.62%)
Sep 17, 2004	38.57	38.65	38.32	38.61	564,074	+0.33(+0.87%)
Sep 16, 2004	37.75	38.38	37.75	38.28	554,963	+0.45(+1.20%)
Sep 15, 2004	37.82	38.30	37.54	37.82	467,356	+0.34(+0.91%)
Sep 14, 2004	37.49	37.59	37.14	37.48	845,936	+0.08(+0.21%)
Sep 13, 2004	37.24	37.80	37.24	37.40	1,094,157	+0.11(+0.30%)
Sep 10, 2004	38.05	38.05	37.28	37.29	1,253,719	-0.81(-2.13%)
Sep 09, 2004	38.44	38.81	38.05	38.10	711,255	-0.48(-1.24%)
Sep 08, 2004	38.82	38.91	38.31	38.58	684,038	-0.37(-0.95%)
Sep 07, 2004	38.92	39.23	38.70	38.95	430,677	+0.03(+0.09%)
Sep 03, 2004	38.98	39.53	38.52	38.92	357,554	-0.05(-0.13%)
Sep 02, 2004	38.11	39.11	38.01	38.97	418,996	+0.92(+2.43%)

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.