Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	37.77	37.98	37.71	37.78	5,314,312	-0.07(-0.20%)
Nov 29, 2004	38.22	38.31	37.79	37.85	6,012,721	-0.20(-0.52%)
Nov 26, 2004	37.99	38.20	37.99	38.05	1,962,507	-0.09(-0.25%)
Nov 24, 2004	38.18	38.31	37.96	38.14	3,968,664	+0.03(+0.09%)
Nov 23, 2004	37.94	38.20	37.87	38.11	4,964,665	+0.05(+0.14%)
Nov 22, 2004	37.64	38.16	37.53	38.06	4,654,687	+0.28(+0.75%)
Nov 19, 2004	37.99	38.10	37.61	37.77	4,685,213	-0.22(-0.59%)
Nov 18, 2004	38.00	38.24	37.85	37.99	3,765,601	-0.01(-0.02%)
Nov 17, 2004	37.91	38.28	37.91	38.00	5,845,787	+0.19(+0.50%)
Nov 16, 2004	37.97	38.04	37.75	37.81	5,212,116	-0.16(-0.43%)
Nov 15, 2004	37.70	38.04	37.66	37.97	5,588,898	+0.25(+0.67%)
Nov 12, 2004	37.57	37.72	37.51	37.72	4,352,082	+0.16(+0.43%)
Nov 11, 2004	37.28	37.62	37.23	37.56	4,330,699	+0.42(+1.13%)
Nov 10, 2004	37.09	37.21	36.88	37.14	6,424,748	+0.09(+0.26%)
Nov 09, 2004	37.19	37.26	37.05	37.05	5,255,915	-0.09(-0.24%)
Nov 08, 2004	37.21	37.28	37.05	37.13	4,908,627	-0.24(-0.65%)
Nov 05, 2004	37.30	37.50	37.13	37.38	6,887,945	+0.12(+0.31%)
Nov 04, 2004	36.64	37.28	36.64	37.26	5,822,340	+0.41(+1.12%)
Nov 03, 2004	37.16	37.23	36.62	36.85	6,191,600	+0.23(+0.63%)
Nov 02, 2004	35.80	37.00	35.79	36.62	10,563,001	+0.74(+2.06%)
Nov 01, 2004	35.99	36.08	35.78	35.88	5,592,585	-0.11(-0.30%)
Oct 29, 2004	35.82	36.04	35.61	35.99	4,968,794	+0.22(+0.61%)
Oct 28, 2004	35.57	35.96	35.54	35.77	5,384,064	+0.14(+0.38%)
Oct 27, 2004	35.14	35.73	34.99	35.63	6,092,207	+0.52(+1.49%)
Oct 26, 2004	34.77	35.24	34.75	35.11	5,992,813	+0.43(+1.23%)
Oct 25, 2004	35.06	35.32	34.49	34.69	9,551,517	-0.39(-1.12%)
Oct 22, 2004	35.53	35.66	35.06	35.08	3,634,944	-0.38(-1.07%)
Oct 21, 2004	35.30	35.56	35.13	35.46	4,517,246	+0.12(+0.35%)
Oct 20, 2004	35.30	35.38	35.06	35.34	4,367,861	-0.04(-0.12%)
Oct 19, 2004	35.87	35.97	35.31	35.38	4,459,586	-0.36(-1.01%)
Oct 18, 2004	35.53	35.77	35.26	35.74	3,657,359	+0.14(+0.38%)
Oct 15, 2004	35.21	36.08	35.19	35.60	9,061,775	+0.54(+1.53%)
Oct 14, 2004	35.36	35.49	34.96	35.07	4,255,933	-0.30(-0.84%)
Oct 13, 2004	35.74	35.84	35.27	35.36	3,676,235	-0.38(-1.06%)
Oct 12, 2004	35.41	35.78	35.34	35.74	3,622,704	+0.12(+0.34%)
Oct 11, 2004	35.44	35.74	35.44	35.62	2,418,773	+0.19(+0.54%)
Oct 08, 2004	35.79	35.93	35.32	35.43	3,948,904	-0.56(-1.54%)
Oct 07, 2004	36.12	36.24	35.95	35.99	4,973,808	-0.14(-0.38%)
Oct 06, 2004	35.77	36.12	35.76	36.12	7,222,698	+0.35(+0.97%)
Oct 05, 2004	35.86	35.90	35.60	35.78	4,720,605	+0.09(+0.25%)
Oct 04, 2004	35.67	35.74	35.16	35.69	7,234,201	+0.66(+1.90%)
Oct 01, 2004	34.90	35.23	34.80	35.02	4,488,490	+0.13(+0.37%)
Sep 30, 2004	34.77	34.97	34.77	34.90	5,414,885	+0.05(+0.16%)
Sep 29, 2004	34.47	34.84	34.41	34.84	5,453,817	+0.37(+1.08%)
Sep 28, 2004	34.45	34.58	34.39	34.47	4,400,599	+0.12(+0.36%)
Sep 27, 2004	34.62	34.70	34.30	34.35	4,544,675	-0.38(-1.09%)
Sep 24, 2004	34.46	34.89	34.45	34.73	4,303,565	+0.23(+0.67%)
Sep 23, 2004	34.55	34.65	34.46	34.50	5,145,018	+0.00(+0.00%)
Sep 22, 2004	34.64	34.75	34.43	34.50	5,516,933	-0.41(-1.18%)
Sep 21, 2004	34.75	34.96	34.73	34.91	3,837,713	+0.22(+0.63%)
Sep 20, 2004	34.72	34.82	34.60	34.69	2,606,795	-0.16(-0.47%)
Sep 17, 2004	34.71	34.92	34.64	34.85	5,613,230	+0.34(+0.98%)
Sep 16, 2004	34.53	34.67	34.42	34.52	3,670,779	+0.00(+0.00%)
Sep 15, 2004	34.81	34.81	34.49	34.52	3,569,763	-0.29(-0.84%)
Sep 14, 2004	34.76	34.84	34.60	34.81	3,913,364	-0.11(-0.31%)
Sep 13, 2004	34.79	35.09	34.77	34.92	4,769,564	+0.11(+0.31%)
Sep 10, 2004	34.52	34.83	34.45	34.81	3,945,069	+0.29(+0.84%)
Sep 09, 2004	34.54	34.59	34.38	34.52	4,237,352	-0.03(-0.08%)
Sep 08, 2004	34.62	34.67	34.45	34.54	5,410,461	-0.03(-0.10%)
Sep 07, 2004	34.24	34.65	34.24	34.58	6,750,063	+0.50(+1.45%)
Sep 03, 2004	34.19	34.34	34.08	34.08	2,553,264	-0.14(-0.42%)
Sep 02, 2004	33.94	34.24	33.90	34.22	3,737,434	+0.24(+0.72%)

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.