Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	37.20	37.60	37.14	37.34	13,802,219	+0.07(+0.20%)
Nov 29, 2004	37.44	37.70	37.08	37.26	8,113,117	-0.15(-0.41%)
Nov 26, 2004	37.32	37.63	37.32	37.42	2,702,703	-0.04(-0.10%)
Nov 24, 2004	37.55	37.69	37.39	37.45	6,464,418	-0.04(-0.10%)
Nov 23, 2004	37.66	37.69	37.31	37.49	8,685,355	-0.19(-0.49%)
Nov 22, 2004	37.48	37.80	37.48	37.68	7,677,718	+0.20(+0.55%)
Nov 19, 2004	37.77	37.82	37.38	37.47	8,423,470	-0.36(-0.95%)
Nov 18, 2004	37.70	37.98	37.66	37.83	7,539,424	+0.14(+0.36%)
Nov 17, 2004	37.70	38.03	37.60	37.70	10,121,444	-0.08(-0.21%)
Nov 16, 2004	37.82	38.00	37.76	37.78	6,387,516	-0.08(-0.21%)
Nov 15, 2004	37.76	38.06	37.46	37.86	8,605,384	+0.10(+0.26%)
Nov 12, 2004	37.51	37.76	37.41	37.76	9,887,831	+0.25(+0.66%)
Nov 11, 2004	37.14	37.66	37.06	37.51	9,091,673	+0.30(+0.80%)
Nov 10, 2004	37.12	37.53	37.06	37.21	10,399,000	+0.18(+0.48%)
Nov 09, 2004	37.04	37.28	36.85	37.03	8,233,962	-0.01(-0.02%)
Nov 08, 2004	36.71	37.30	36.67	37.04	10,945,551	+0.41(+1.12%)
Nov 05, 2004	36.61	36.98	36.52	36.63	10,446,660	-0.02(-0.07%)
Nov 04, 2004	36.67	36.83	36.41	36.66	14,737,154	-0.14(-0.39%)
Nov 03, 2004	36.66	37.13	36.63	36.80	15,147,350	+0.87(+2.43%)
Nov 02, 2004	35.78	36.52	35.78	35.93	12,026,050	-0.25(-0.68%)
Nov 01, 2004	36.12	36.45	35.96	36.17	10,863,479	+0.04(+0.10%)
Oct 29, 2004	35.86	36.20	35.84	36.14	10,988,364	+0.23(+0.64%)
Oct 28, 2004	35.63	35.95	35.58	35.91	9,016,872	+0.15(+0.42%)
Oct 27, 2004	35.28	35.78	35.22	35.76	9,604,781	+0.33(+0.94%)
Oct 26, 2004	35.29	35.49	35.10	35.42	10,679,627	+0.09(+0.26%)
Oct 25, 2004	35.34	35.47	35.25	35.33	10,072,976	-0.13(-0.37%)
Oct 22, 2004	35.76	35.89	35.43	35.46	8,289,700	-0.30(-0.85%)
Oct 21, 2004	35.47	35.88	35.39	35.76	11,164,785	+0.17(+0.49%)
Oct 20, 2004	34.88	35.59	34.87	35.59	9,772,640	+0.55(+1.57%)
Oct 19, 2004	35.18	35.54	34.95	35.04	8,781,321	-0.44(-1.24%)
Oct 18, 2004	34.79	35.57	34.79	35.48	10,446,983	+0.46(+1.31%)
Oct 15, 2004	35.11	35.29	34.97	35.02	11,676,116	+0.04(+0.11%)
Oct 14, 2004	34.97	35.27	34.97	34.98	9,403,642	+0.01(+0.02%)
Oct 13, 2004	35.23	35.41	34.85	34.98	11,348,800	-0.19(-0.55%)
Oct 12, 2004	34.35	35.21	34.27	35.17	18,838,788	+0.90(+2.64%)
Oct 11, 2004	34.16	34.33	33.93	34.27	11,721,998	+0.02(+0.07%)
Oct 08, 2004	34.30	34.60	34.17	34.24	14,477,046	-0.37(-1.07%)
Oct 07, 2004	35.68	35.70	34.38	34.61	16,965,684	-1.13(-3.17%)
Oct 06, 2004	35.59	35.75	35.45	35.75	6,047,275	+0.18(+0.50%)
Oct 05, 2004	35.51	35.62	35.37	35.57	6,182,338	+0.13(+0.37%)
Oct 04, 2004	35.28	35.56	35.26	35.44	11,180,295	+0.15(+0.44%)
Oct 01, 2004	34.90	35.28	34.74	35.28	9,348,389	+0.41(+1.19%)
Sep 30, 2004	35.42	35.58	34.72	34.87	12,832,386	-0.43(-1.23%)
Sep 29, 2004	35.24	35.31	35.08	35.30	6,627,753	-0.04(-0.12%)
Sep 28, 2004	35.08	35.55	34.83	35.34	8,037,992	+0.35(+1.01%)
Sep 27, 2004	34.88	35.26	34.88	34.99	6,967,994	-0.01(-0.04%)
Sep 24, 2004	34.94	35.26	34.82	35.00	7,360,418	-0.01(-0.02%)
Sep 23, 2004	35.28	35.42	34.98	35.01	10,232,434	-0.46(-1.29%)
Sep 22, 2004	35.64	35.68	35.40	35.47	7,616,649	-0.37(-1.04%)
Sep 21, 2004	35.84	35.87	35.53	35.84	8,613,462	-0.01(-0.03%)
Sep 20, 2004	35.75	36.00	35.75	35.85	7,644,114	-0.37(-1.03%)
Sep 17, 2004	36.12	36.40	36.10	36.22	8,444,795	+0.25(+0.69%)
Sep 16, 2004	35.99	36.14	35.96	35.97	5,330,927	-0.04(-0.10%)
Sep 15, 2004	36.06	36.22	35.96	36.01	7,087,547	-0.11(-0.29%)
Sep 14, 2004	35.92	36.32	35.92	36.12	8,781,482	+0.12(+0.34%)
Sep 13, 2004	35.78	35.99	35.50	35.99	9,459,218	+0.36(+1.01%)
Sep 10, 2004	35.54	35.68	35.32	35.63	8,267,243	+0.04(+0.10%)
Sep 09, 2004	36.07	36.10	35.60	35.60	8,269,343	-0.47(-1.30%)
Sep 08, 2004	36.06	36.14	35.90	36.07	11,735,246	+0.25(+0.71%)
Sep 07, 2004	35.93	36.09	35.71	35.81	9,218,496	+0.01(+0.02%)
Sep 03, 2004	35.78	35.98	35.76	35.81	8,243,009	+0.08(+0.23%)
Sep 02, 2004	35.70	35.84	35.60	35.73	7,995,179	-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.