Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	45.06	45.95	44.95	45.70	4,806,758	+0.58(+1.28%)
Nov 29, 2004	45.08	45.34	43.95	45.12	6,840,118	+0.39(+0.88%)
Nov 26, 2004	42.51	44.91	42.50	44.73	4,196,189	+2.88(+6.88%)
Nov 24, 2004	41.97	42.30	41.55	41.85	3,174,869	-0.12(-0.29%)
Nov 23, 2004	43.60	43.60	41.20	41.97	5,781,905	-0.79(-1.86%)
Nov 22, 2004	40.87	42.77	40.68	42.77	5,978,973	+1.79(+4.37%)
Nov 19, 2004	40.24	41.09	40.21	40.98	6,380,214	+0.74(+1.84%)
Nov 18, 2004	40.72	40.72	39.89	40.24	4,277,422	-0.24(-0.60%)
Nov 17, 2004	41.48	41.48	40.19	40.48	4,782,697	+0.91(+2.29%)
Nov 16, 2004	39.70	39.95	39.36	39.57	2,457,286	-0.43(-1.07%)
Nov 15, 2004	40.06	40.52	39.74	40.00	4,368,968	+0.21(+0.53%)
Nov 12, 2004	38.49	39.88	38.25	39.79	3,725,974	+1.74(+4.56%)
Nov 11, 2004	38.06	38.20	37.27	38.05	4,045,179	-0.01(-0.02%)
Nov 10, 2004	38.62	39.42	37.72	38.06	5,079,790	-0.35(-0.91%)
Nov 09, 2004	37.74	38.68	37.31	38.41	4,814,778	+0.91(+2.42%)
Nov 08, 2004	37.09	38.07	36.44	37.50	10,149,842	+2.23(+6.34%)
Nov 05, 2004	35.71	36.13	34.78	35.27	2,601,536	-0.45(-1.25%)
Nov 04, 2004	34.76	35.85	34.64	35.71	4,665,602	+1.13(+3.26%)
Nov 03, 2004	34.91	35.17	34.26	34.59	5,781,103	+0.93(+2.75%)
Nov 02, 2004	33.64	34.29	33.19	33.66	5,059,739	+1.03(+3.16%)
Nov 01, 2004	32.19	32.63	31.94	32.63	2,401,374	+0.58(+1.82%)
Oct 29, 2004	31.64	32.26	31.64	32.05	2,940,105	+0.51(+1.63%)
Oct 28, 2004	31.25	32.35	31.03	31.53	6,551,275	-0.92(-2.82%)
Oct 27, 2004	32.57	32.63	31.87	32.45	6,706,180	-0.24(-0.72%)
Oct 26, 2004	32.21	32.73	30.87	32.69	6,291,992	+1.40(+4.46%)
Oct 25, 2004	31.39	31.77	30.67	31.29	7,865,677	+1.96(+6.66%)
Oct 22, 2004	30.46	30.46	29.29	29.33	2,713,819	-0.44(-1.47%)
Oct 21, 2004	29.09	29.96	28.03	29.77	4,611,752	+0.68(+2.34%)
Oct 20, 2004	28.54	30.04	28.54	29.09	5,185,772	+0.39(+1.37%)
Oct 19, 2004	30.59	30.68	28.23	28.70	7,174,791	-1.61(-5.33%)
Oct 18, 2004	30.12	30.77	30.11	30.31	3,824,508	-0.86(-2.77%)
Oct 15, 2004	31.08	31.60	30.91	31.18	3,785,896	+0.10(+0.31%)
Oct 14, 2004	31.11	31.32	30.75	31.08	4,688,517	-0.06(-0.20%)
Oct 13, 2004	32.42	32.42	30.55	31.14	7,866,365	-1.55(-4.75%)
Oct 12, 2004	33.52	33.52	32.56	32.69	4,873,899	-1.12(-3.30%)
Oct 11, 2004	34.34	34.75	33.72	33.81	2,783,710	-0.22(-0.64%)
Oct 08, 2004	34.94	36.22	33.69	34.03	5,101,330	-1.41(-3.99%)
Oct 07, 2004	36.40	36.44	35.30	35.44	3,896,690	-0.95(-2.61%)
Oct 06, 2004	35.44	36.53	35.17	36.40	4,492,365	+1.06(+2.99%)
Oct 05, 2004	35.17	36.04	34.99	35.34	4,117,590	-0.23(-0.64%)
Oct 04, 2004	33.48	35.85	33.48	35.57	7,127,013	+2.09(+6.23%)
Oct 01, 2004	34.39	34.59	32.69	33.48	2,718,861	+0.65(+1.97%)
Sep 30, 2004	32.14	33.18	32.01	32.83	6,518,621	+0.70(+2.17%)
Sep 29, 2004	32.98	33.08	32.09	32.14	4,746,835	-0.81(-2.46%)
Sep 28, 2004	31.16	32.95	31.16	32.95	5,665,955	+1.89(+6.10%)
Sep 27, 2004	30.83	31.22	30.51	31.05	2,486,732	+0.23(+0.74%)
Sep 24, 2004	30.64	31.04	30.60	30.83	1,932,533	+0.27(+0.89%)
Sep 23, 2004	31.15	31.23	30.31	30.56	3,400,008	-0.53(-1.71%)
Sep 22, 2004	31.42	31.56	30.95	31.09	3,968,987	-0.40(-1.27%)
Sep 21, 2004	31.86	32.20	31.45	31.49	5,081,394	-1.49(-4.53%)
Sep 20, 2004	33.10	33.66	32.92	32.98	1,866,882	-0.18(-0.55%)
Sep 17, 2004	33.21	33.65	33.13	33.17	2,319,224	+0.17(+0.53%)
Sep 16, 2004	33.24	33.70	32.94	32.99	1,757,234	-0.24(-0.74%)
Sep 15, 2004	33.45	33.85	33.17	33.24	1,840,186	-0.21(-0.63%)
Sep 14, 2004	33.93	34.04	33.22	33.45	2,924,752	-0.58(-1.72%)
Sep 13, 2004	34.08	34.57	33.79	34.03	3,462,795	+0.27(+0.80%)
Sep 10, 2004	34.87	34.87	33.52	33.76	5,121,724	-1.12(-3.20%)
Sep 09, 2004	34.02	34.89	33.86	34.88	6,166,532	+1.71(+5.16%)
Sep 08, 2004	33.41	33.93	33.01	33.17	2,455,911	-0.45(-1.32%)
Sep 07, 2004	33.17	33.94	33.00	33.61	2,526,031	+0.35(+1.05%)
Sep 03, 2004	33.39	33.72	32.95	33.26	1,738,444	-0.12(-0.37%)
Sep 02, 2004	32.06	33.50	31.58	33.38	3,744,076	+1.45(+4.54%)

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.