Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	37.19	37.60	37.13	37.33	13,804,397	+0.07(+0.20%)
Nov 29, 2004	37.44	37.70	37.07	37.26	8,114,397	-0.15(-0.41%)
Nov 26, 2004	37.32	37.62	37.31	37.41	2,703,129	-0.04(-0.10%)
Nov 24, 2004	37.55	37.68	37.38	37.45	6,465,438	-0.04(-0.10%)
Nov 23, 2004	37.65	37.68	37.31	37.49	8,686,726	-0.19(-0.49%)
Nov 22, 2004	37.47	37.79	37.47	37.67	7,678,930	+0.20(+0.55%)
Nov 19, 2004	37.76	37.81	37.37	37.47	8,424,799	-0.36(-0.95%)
Nov 18, 2004	37.69	37.97	37.66	37.83	7,540,615	+0.14(+0.36%)
Nov 17, 2004	37.69	38.02	37.60	37.69	10,123,042	-0.08(-0.21%)
Nov 16, 2004	37.81	37.99	37.76	37.77	6,388,525	-0.08(-0.21%)
Nov 15, 2004	37.75	38.05	37.45	37.85	8,606,742	+0.10(+0.26%)
Nov 12, 2004	37.50	37.75	37.40	37.75	9,889,392	+0.25(+0.66%)
Nov 11, 2004	37.13	37.66	37.05	37.50	9,093,109	+0.30(+0.80%)
Nov 10, 2004	37.11	37.53	37.06	37.21	10,400,642	+0.18(+0.48%)
Nov 09, 2004	37.03	37.27	36.84	37.03	8,235,262	-0.01(-0.02%)
Nov 08, 2004	36.70	37.29	36.67	37.03	10,947,279	+0.41(+1.12%)
Nov 05, 2004	36.61	36.98	36.51	36.62	10,448,309	-0.02(-0.07%)
Nov 04, 2004	36.67	36.82	36.40	36.65	14,739,481	-0.14(-0.39%)
Nov 03, 2004	36.66	37.12	36.62	36.79	15,149,741	+0.87(+2.43%)
Nov 02, 2004	35.78	36.51	35.78	35.92	12,027,949	-0.25(-0.68%)
Nov 01, 2004	36.11	36.45	35.96	36.17	10,865,194	+0.04(+0.10%)
Oct 29, 2004	35.85	36.19	35.84	36.13	10,990,098	+0.23(+0.64%)
Oct 28, 2004	35.63	35.94	35.58	35.90	9,018,295	+0.15(+0.42%)
Oct 27, 2004	35.27	35.77	35.21	35.75	9,606,298	+0.33(+0.94%)
Oct 26, 2004	35.28	35.49	35.09	35.42	10,681,312	+0.09(+0.26%)
Oct 25, 2004	35.34	35.47	35.24	35.33	10,074,566	-0.13(-0.37%)
Oct 22, 2004	35.76	35.89	35.42	35.46	8,291,008	-0.30(-0.85%)
Oct 21, 2004	35.46	35.87	35.39	35.76	11,166,547	+0.17(+0.49%)
Oct 20, 2004	34.87	35.59	34.86	35.59	9,774,183	+0.55(+1.57%)
Oct 19, 2004	35.18	35.54	34.95	35.03	8,782,707	-0.44(-1.24%)
Oct 18, 2004	34.78	35.57	34.78	35.47	10,448,632	+0.46(+1.31%)
Oct 15, 2004	35.11	35.28	34.97	35.02	11,677,959	+0.04(+0.11%)
Oct 14, 2004	34.96	35.26	34.96	34.98	9,405,126	+0.01(+0.02%)
Oct 13, 2004	35.23	35.40	34.85	34.97	11,350,591	-0.19(-0.55%)
Oct 12, 2004	34.35	35.20	34.26	35.16	18,841,762	+0.90(+2.64%)
Oct 11, 2004	34.16	34.32	33.92	34.26	11,723,849	+0.02(+0.07%)
Oct 08, 2004	34.30	34.60	34.17	34.24	14,479,331	-0.37(-1.07%)
Oct 07, 2004	35.68	35.70	34.38	34.61	16,968,362	-1.13(-3.17%)
Oct 06, 2004	35.59	35.75	35.44	35.74	6,048,230	+0.18(+0.50%)
Oct 05, 2004	35.50	35.62	35.37	35.56	6,183,314	+0.13(+0.37%)
Oct 04, 2004	35.28	35.55	35.25	35.43	11,182,059	+0.15(+0.44%)
Oct 01, 2004	34.90	35.28	34.73	35.28	9,349,865	+0.41(+1.19%)
Sep 30, 2004	35.41	35.58	34.71	34.86	12,834,412	-0.43(-1.23%)
Sep 29, 2004	35.23	35.30	35.07	35.29	6,628,799	-0.04(-0.12%)
Sep 28, 2004	35.08	35.54	34.82	35.34	8,039,261	+0.35(+1.01%)
Sep 27, 2004	34.87	35.25	34.87	34.98	6,969,094	-0.01(-0.04%)
Sep 24, 2004	34.94	35.26	34.81	35.00	7,361,580	-0.01(-0.02%)
Sep 23, 2004	35.28	35.41	34.98	35.00	10,234,049	-0.46(-1.29%)
Sep 22, 2004	35.63	35.68	35.39	35.46	7,617,851	-0.37(-1.04%)
Sep 21, 2004	35.83	35.86	35.52	35.83	8,614,822	-0.01(-0.03%)
Sep 20, 2004	35.74	35.99	35.74	35.85	7,645,321	-0.37(-1.03%)
Sep 17, 2004	36.12	36.39	36.10	36.22	8,446,128	+0.25(+0.69%)
Sep 16, 2004	35.98	36.13	35.96	35.97	5,331,769	-0.04(-0.10%)
Sep 15, 2004	36.05	36.21	35.96	36.01	7,088,666	-0.11(-0.29%)
Sep 14, 2004	35.91	36.32	35.91	36.11	8,782,868	+0.12(+0.34%)
Sep 13, 2004	35.77	35.99	35.49	35.99	9,460,711	+0.36(+1.01%)
Sep 10, 2004	35.53	35.67	35.32	35.63	8,268,548	+0.04(+0.10%)
Sep 09, 2004	36.06	36.09	35.59	35.59	8,270,649	-0.47(-1.30%)
Sep 08, 2004	36.05	36.13	35.89	36.06	11,737,099	+0.25(+0.71%)
Sep 07, 2004	35.93	36.08	35.71	35.81	9,219,952	+0.01(+0.02%)
Sep 03, 2004	35.77	35.98	35.76	35.80	8,244,310	+0.08(+0.23%)
Sep 02, 2004	35.70	35.84	35.59	35.72	7,996,441	-0.04(-0.12%)

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.