Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	50.42	50.64	50.36	50.51	4,338,970	+0.08(+0.17%)
Nov 29, 2004	50.51	50.83	49.94	50.42	4,934,450	+0.22(+0.44%)
Nov 26, 2004	50.24	50.34	49.97	50.20	900,383	+0.08(+0.16%)
Nov 24, 2004	50.24	50.29	50.03	50.12	3,216,989	-0.17(-0.35%)
Nov 23, 2004	50.36	50.45	49.91	50.30	3,960,755	-0.06(-0.12%)
Nov 22, 2004	49.86	50.43	49.82	50.36	2,748,636	+0.49(+0.99%)
Nov 19, 2004	50.18	50.28	49.40	49.86	3,741,158	-0.29(-0.59%)
Nov 18, 2004	50.18	50.28	49.82	50.16	2,525,706	+0.13(+0.26%)
Nov 17, 2004	49.75	50.36	49.75	50.03	2,902,588	+0.36(+0.73%)
Nov 16, 2004	50.26	50.26	49.53	49.67	3,797,307	-0.59(-1.18%)
Nov 15, 2004	50.75	50.75	50.11	50.26	3,479,906	-0.49(-0.96%)
Nov 12, 2004	50.36	50.80	50.13	50.75	4,590,724	+0.41(+0.81%)
Nov 11, 2004	49.80	50.45	49.74	50.34	3,976,917	+0.72(+1.45%)
Nov 10, 2004	49.69	49.79	49.17	49.62	4,620,548	+0.26(+0.52%)
Nov 09, 2004	49.76	49.76	49.01	49.36	2,951,739	-0.04(-0.07%)
Nov 08, 2004	49.18	49.42	49.05	49.40	4,395,286	+0.32(+0.66%)
Nov 05, 2004	49.19	49.19	48.69	49.07	3,958,256	+0.13(+0.26%)
Nov 04, 2004	47.96	49.05	47.87	48.95	5,914,975	+1.05(+2.19%)
Nov 03, 2004	47.99	48.02	47.66	47.90	4,691,526	+0.47(+1.00%)
Nov 02, 2004	46.96	47.80	46.87	47.42	6,123,743	+0.19(+0.39%)
Nov 01, 2004	47.51	47.56	47.12	47.23	3,241,481	-0.29(-0.61%)
Oct 29, 2004	47.40	47.59	47.28	47.52	4,373,293	+0.15(+0.32%)
Oct 28, 2004	47.32	47.46	46.96	47.37	2,876,763	-0.01(-0.03%)
Oct 27, 2004	46.86	47.46	46.64	47.38	4,568,398	+0.32(+0.69%)
Oct 26, 2004	46.51	47.06	46.13	47.06	4,129,369	+0.73(+1.57%)
Oct 25, 2004	45.85	46.42	45.70	46.33	3,405,263	+0.43(+0.93%)
Oct 22, 2004	46.84	46.98	45.73	45.91	3,964,088	-0.94(-2.00%)
Oct 21, 2004	46.15	47.11	46.06	46.84	5,994,783	+0.15(+0.32%)
Oct 20, 2004	46.54	46.92	46.24	46.69	4,067,055	+0.05(+0.12%)
Oct 19, 2004	47.09	47.17	46.42	46.64	3,499,067	-0.44(-0.94%)
Oct 18, 2004	46.45	47.16	46.45	47.08	4,347,467	+0.43(+0.91%)
Oct 15, 2004	45.97	46.69	45.89	46.66	5,172,875	+0.92(+2.02%)
Oct 14, 2004	45.70	46.11	45.70	45.73	3,262,641	-0.12(-0.26%)
Oct 13, 2004	46.11	46.42	45.67	45.85	5,776,019	-0.17(-0.38%)
Oct 12, 2004	45.61	46.16	45.47	46.03	4,862,472	+0.23(+0.51%)
Oct 11, 2004	45.89	45.91	45.61	45.79	1,884,741	+0.16(+0.36%)
Oct 08, 2004	45.87	46.00	45.47	45.63	2,537,203	-0.24(-0.52%)
Oct 07, 2004	46.20	46.20	45.78	45.87	2,908,253	-0.45(-0.97%)
Oct 06, 2004	46.33	46.57	46.02	46.32	3,707,168	+0.13(+0.27%)
Oct 05, 2004	46.38	46.38	46.02	46.20	3,009,554	-0.18(-0.39%)
Oct 04, 2004	46.18	46.57	46.15	46.38	6,043,934	+0.31(+0.66%)
Oct 01, 2004	45.60	46.15	45.51	46.07	5,402,969	+0.50(+1.11%)
Sep 30, 2004	45.36	45.61	45.11	45.57	4,703,022	+0.22(+0.48%)
Sep 29, 2004	45.16	45.60	45.06	45.35	7,604,611	+0.62(+1.38%)
Sep 28, 2004	44.68	44.76	44.40	44.73	2,625,008	+0.25(+0.55%)
Sep 27, 2004	44.17	44.62	44.05	44.49	3,383,770	+0.31(+0.71%)
Sep 24, 2004	43.75	44.26	43.74	44.17	2,794,288	+0.46(+1.06%)
Sep 23, 2004	44.05	44.07	43.59	43.71	3,983,581	-0.34(-0.76%)
Sep 22, 2004	44.68	44.68	43.96	44.05	5,402,969	-0.98(-2.19%)
Sep 21, 2004	45.05	45.18	44.89	45.03	2,916,084	-0.02(-0.04%)
Sep 20, 2004	45.04	45.19	44.90	45.05	3,407,263	+0.01(+0.03%)
Sep 17, 2004	44.68	45.06	44.65	45.04	6,360,668	+0.61(+1.38%)
Sep 16, 2004	44.32	44.56	44.28	44.43	2,068,516	+0.10(+0.23%)
Sep 15, 2004	44.41	44.45	44.18	44.32	2,992,726	-0.09(-0.20%)
Sep 14, 2004	44.10	44.47	44.03	44.41	2,549,365	+0.27(+0.61%)
Sep 13, 2004	44.17	44.29	44.01	44.14	2,528,372	-0.13(-0.30%)
Sep 10, 2004	43.91	44.35	43.70	44.28	3,535,389	+0.33(+0.75%)
Sep 09, 2004	44.35	44.37	43.90	43.95	2,766,964	-0.30(-0.68%)
Sep 08, 2004	44.35	44.37	44.17	44.25	3,436,420	+0.03(+0.07%)
Sep 07, 2004	44.10	44.41	44.02	44.22	3,652,352	+0.38(+0.86%)
Sep 03, 2004	44.05	44.07	43.73	43.84	1,953,386	-0.15(-0.34%)
Sep 02, 2004	43.75	44.10	43.64	43.99	2,579,023	+0.25(+0.58%)

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.