Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	38.88	39.02	38.84	39.00	11,978	+0.12(+0.32%)
Nov 29, 2004	38.96	39.02	38.75	38.88	11,489	-0.07(-0.17%)
Nov 26, 2004	38.53	38.98	38.53	38.94	5,378	+0.32(+0.83%)
Nov 24, 2004	38.66	38.75	38.52	38.62	11,000	+0.07(+0.17%)
Nov 23, 2004	38.59	38.59	38.40	38.56	17,479	-0.04(-0.11%)
Nov 22, 2004	38.50	38.71	38.34	38.60	7,089	+0.02(+0.06%)
Nov 19, 2004	38.91	38.91	38.51	38.57	17,723	-0.43(-1.11%)
Nov 18, 2004	39.11	39.17	38.97	39.01	6,722	-0.10(-0.25%)
Nov 17, 2004	39.23	39.41	39.11	39.11	12,467	-0.10(-0.25%)
Nov 16, 2004	39.36	39.39	39.17	39.20	14,056	-0.08(-0.21%)
Nov 15, 2004	39.25	39.47	39.15	39.29	19,435	+0.08(+0.21%)
Nov 12, 2004	39.06	39.20	38.86	39.20	11,734	+0.03(+0.08%)
Nov 11, 2004	39.01	39.20	39.01	39.17	5,989	+0.19(+0.48%)
Nov 10, 2004	38.80	39.15	38.80	38.98	10,512	+0.03(+0.08%)
Nov 09, 2004	38.94	39.11	38.81	38.95	14,790	+0.11(+0.27%)
Nov 08, 2004	38.86	38.86	38.71	38.84	10,756	+0.05(+0.13%)
Nov 05, 2004	38.84	39.08	38.72	38.79	17,968	+0.13(+0.34%)
Nov 04, 2004	38.66	38.68	38.04	38.66	26,035	+0.14(+0.36%)
Nov 03, 2004	38.76	38.86	38.45	38.52	37,403	+1.20(+3.22%)
Nov 02, 2004	37.81	38.05	37.26	37.32	8,067	-0.38(-1.02%)
Nov 01, 2004	37.93	37.93	37.60	37.71	12,590	-0.34(-0.90%)
Oct 29, 2004	38.07	38.07	37.70	38.05	16,012	+0.08(+0.22%)
Oct 28, 2004	38.04	38.09	37.93	37.97	11,734	-0.08(-0.21%)
Oct 27, 2004	37.28	38.11	37.26	38.05	18,212	+1.16(+3.15%)
Oct 26, 2004	36.32	36.91	36.32	36.89	10,145	+0.50(+1.37%)
Oct 25, 2004	36.54	36.54	36.12	36.39	14,301	-0.21(-0.58%)
Oct 22, 2004	36.84	36.93	36.59	36.60	20,901	-0.31(-0.84%)
Oct 21, 2004	37.18	37.18	36.77	36.91	11,489	-0.29(-0.79%)
Oct 20, 2004	37.06	37.27	36.95	37.21	16,623	+0.04(+0.11%)
Oct 19, 2004	37.71	37.72	37.12	37.17	16,379	-0.63(-1.67%)
Oct 18, 2004	37.47	37.83	37.47	37.80	7,211	+0.43(+1.14%)
Oct 15, 2004	37.47	37.47	37.04	37.37	13,812	-0.08(-0.22%)
Oct 14, 2004	37.81	37.81	37.40	37.45	5,500	-0.15(-0.39%)
Oct 13, 2004	38.03	38.06	37.59	37.60	6,722	-0.44(-1.16%)
Oct 12, 2004	37.96	38.11	37.76	38.04	4,400	-0.02(-0.06%)
Oct 11, 2004	38.03	38.11	37.96	38.07	3,178	+0.25(+0.65%)
Oct 08, 2004	38.12	38.33	37.81	37.82	9,167	-0.47(-1.22%)
Oct 07, 2004	38.48	38.48	38.19	38.29	58,671	-0.88(-2.24%)
Oct 06, 2004	39.15	39.17	38.91	39.16	6,233	-0.02(-0.06%)
Oct 05, 2004	39.45	39.47	39.16	39.19	5,133	-0.26(-0.66%)
Oct 04, 2004	39.43	39.54	39.36	39.45	7,945	+0.27(+0.69%)
Oct 01, 2004	38.90	39.19	38.90	39.18	6,478	+0.41(+1.06%)
Sep 30, 2004	39.02	39.02	38.57	38.77	10,267	-0.59(-1.50%)
Sep 29, 2004	39.33	39.39	39.24	39.36	5,500	-0.03(-0.08%)
Sep 28, 2004	39.10	39.39	38.91	39.39	28,969	+0.46(+1.18%)
Sep 27, 2004	39.11	39.17	38.93	38.93	7,211	-0.24(-0.61%)
Sep 24, 2004	39.24	39.37	39.17	39.17	5,011	+0.00(+0.00%)
Sep 23, 2004	39.38	39.41	39.17	39.17	4,644	-0.19(-0.48%)
Sep 22, 2004	39.65	39.65	39.36	39.36	5,500	-0.51(-1.27%)
Sep 21, 2004	39.79	39.87	39.63	39.87	20,535	+0.16(+0.39%)
Sep 20, 2004	39.97	39.98	39.59	39.71	7,578	-0.35(-0.88%)
Sep 17, 2004	39.96	40.10	39.96	40.06	5,133	+0.12(+0.31%)
Sep 16, 2004	39.94	40.04	39.94	39.94	3,178	+0.00(+0.00%)
Sep 15, 2004	40.01	40.06	39.94	39.94	5,378	-0.16(-0.39%)
Sep 14, 2004	40.00	40.19	40.00	40.10	7,089	+0.34(+0.84%)
Sep 13, 2004	39.72	39.91	39.72	39.76	4,889	+0.11(+0.29%)
Sep 10, 2004	39.43	39.65	39.43	39.65	3,544	-0.08(-0.21%)
Sep 09, 2004	39.94	39.94	39.70	39.73	2,689	-0.15(-0.39%)
Sep 08, 2004	39.96	39.96	39.77	39.88	1,589	+0.09(+0.22%)
Sep 07, 2004	40.03	40.03	39.74	39.79	5,500	+0.04(+0.10%)
Sep 03, 2004	39.98	39.98	39.73	39.75	3,789	+0.24(+0.60%)
Sep 02, 2004	39.33	39.58	39.33	39.52	3,789	+0.17(+0.44%)

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.