Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	39.54	39.76	39.48	39.55	5,076,034	-0.08(-0.20%)
Nov 29, 2004	40.01	40.11	39.57	39.63	5,743,129	-0.21(-0.52%)
Nov 26, 2004	39.77	39.99	39.77	39.84	1,874,514	-0.10(-0.25%)
Nov 24, 2004	39.97	40.11	39.74	39.93	3,790,721	+0.04(+0.09%)
Nov 23, 2004	39.72	39.99	39.65	39.90	4,742,064	+0.06(+0.14%)
Nov 22, 2004	39.40	39.95	39.30	39.84	4,445,985	+0.30(+0.75%)
Nov 19, 2004	39.78	39.88	39.37	39.54	4,475,142	-0.23(-0.59%)
Nov 18, 2004	39.79	40.03	39.63	39.78	3,596,762	-0.01(-0.02%)
Nov 17, 2004	39.69	40.08	39.69	39.79	5,583,680	+0.20(+0.50%)
Nov 16, 2004	39.76	39.83	39.52	39.59	4,978,421	-0.17(-0.43%)
Nov 15, 2004	39.47	39.82	39.43	39.76	5,338,308	+0.26(+0.67%)
Nov 12, 2004	39.33	39.49	39.27	39.49	4,156,948	+0.17(+0.43%)
Nov 11, 2004	39.03	39.39	38.98	39.32	4,136,523	+0.44(+1.13%)
Nov 10, 2004	38.83	38.96	38.61	38.88	6,136,681	+0.10(+0.26%)
Nov 09, 2004	38.94	39.01	38.78	38.78	5,020,255	-0.09(-0.24%)
Nov 08, 2004	38.96	39.03	38.78	38.88	4,688,539	-0.26(-0.65%)
Nov 05, 2004	39.05	39.26	38.87	39.13	6,579,111	+0.12(+0.31%)
Nov 04, 2004	38.36	39.03	38.36	39.01	5,561,284	+0.43(+1.12%)
Nov 03, 2004	38.90	38.98	38.34	38.58	5,913,988	+0.24(+0.63%)
Nov 02, 2004	37.48	38.74	37.47	38.34	10,089,388	+0.77(+2.06%)

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.