Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	37.27	37.52	37.17	37.39	11,055,864	-0.06(-0.15%)
Nov 29, 2004	37.37	37.65	37.17	37.44	9,544,893	-0.11(-0.28%)
Nov 26, 2004	37.46	37.72	37.39	37.55	2,990,877	+0.01(+0.02%)
Nov 24, 2004	37.33	37.69	37.33	37.54	8,806,177	+0.05(+0.13%)
Nov 23, 2004	37.19	37.52	37.18	37.49	10,328,905	+0.11(+0.30%)
Nov 22, 2004	36.85	37.44	36.85	37.38	11,170,588	+0.33(+0.89%)
Nov 19, 2004	37.30	37.38	36.85	37.05	16,018,961	-0.45(-1.21%)
Nov 18, 2004	37.33	37.72	37.28	37.50	13,001,846	-0.15(-0.39%)
Nov 17, 2004	37.99	38.19	37.46	37.65	11,472,560	-0.15(-0.39%)
Nov 16, 2004	38.24	38.28	37.61	37.79	11,933,437	-0.45(-1.18%)
Nov 15, 2004	38.13	38.36	38.07	38.24	9,344,404	-0.09(-0.23%)
Nov 12, 2004	37.94	38.36	37.84	38.33	9,300,594	+0.27(+0.70%)
Nov 11, 2004	37.57	38.18	37.55	38.07	11,170,960	+0.71(+1.90%)
Nov 10, 2004	37.27	37.68	37.17	37.35	8,826,598	+0.24(+0.65%)
Nov 09, 2004	37.33	37.37	37.02	37.11	8,691,206	-0.03(-0.09%)
Nov 08, 2004	37.10	37.52	36.93	37.14	8,653,335	+0.02(+0.04%)
Nov 05, 2004	37.37	37.53	37.06	37.13	12,054,473	-0.24(-0.65%)
Nov 04, 2004	36.89	37.46	36.79	37.37	11,273,432	+0.49(+1.34%)
Nov 03, 2004	36.96	37.13	36.77	36.88	11,989,747	+0.38(+1.04%)
Nov 02, 2004	36.05	36.85	36.05	36.50	9,769,392	+0.05(+0.13%)
Nov 01, 2004	36.30	36.51	36.22	36.45	10,177,796	+0.26(+0.71%)
Oct 29, 2004	36.06	36.28	36.01	36.19	12,443,695	+0.22(+0.61%)
Oct 28, 2004	35.63	36.18	35.63	35.97	9,009,637	+0.13(+0.36%)
Oct 27, 2004	35.36	35.96	35.27	35.84	10,523,206	+0.40(+1.12%)
Oct 26, 2004	35.25	35.51	35.17	35.45	10,686,320	+0.20(+0.57%)
Oct 25, 2004	35.27	35.27	34.70	35.25	12,898,879	-0.15(-0.41%)
Oct 22, 2004	35.39	35.86	35.33	35.39	9,479,920	-0.09(-0.25%)
Oct 21, 2004	35.45	35.82	34.92	35.48	13,472,501	+0.15(+0.43%)
Oct 20, 2004	35.84	35.84	34.93	35.33	16,101,756	-0.52(-1.44%)
Oct 19, 2004	36.36	36.56	35.44	35.84	15,918,098	-0.50(-1.38%)
Oct 18, 2004	36.15	36.40	36.09	36.34	9,545,265	-0.01(-0.02%)
Oct 15, 2004	35.96	36.43	35.83	36.35	15,971,066	+0.64(+1.79%)
Oct 14, 2004	36.20	36.45	35.58	35.71	16,938,488	-0.65(-1.80%)
Oct 13, 2004	36.79	36.92	36.20	36.37	9,657,266	-0.42(-1.14%)
Oct 12, 2004	36.36	36.83	36.36	36.79	10,318,138	+0.10(+0.26%)
Oct 11, 2004	36.60	36.75	36.51	36.69	5,404,792	+0.22(+0.60%)
Oct 08, 2004	36.66	36.83	36.38	36.47	7,571,436	-0.23(-0.64%)
Oct 07, 2004	36.56	36.71	36.32	36.71	9,191,810	+0.15(+0.40%)
Oct 06, 2004	36.30	36.66	36.22	36.56	11,472,188	+0.43(+1.19%)
Oct 05, 2004	35.97	36.28	35.92	36.13	9,918,769	+0.30(+0.83%)
Oct 04, 2004	35.87	36.09	35.76	35.84	8,422,897	+0.15(+0.43%)
Oct 01, 2004	35.17	35.88	35.08	35.68	10,868,246	+0.67(+1.92%)
Sep 30, 2004	35.29	35.33	34.86	35.01	11,347,440	-0.21(-0.60%)
Sep 29, 2004	35.19	35.30	34.79	35.22	11,279,744	-0.07(-0.21%)
Sep 28, 2004	35.35	35.47	35.06	35.29	10,242,521	-0.11(-0.32%)
Sep 27, 2004	35.63	35.71	35.37	35.41	10,359,969	-0.13(-0.36%)
Sep 24, 2004	35.23	35.74	35.19	35.54	12,093,829	+0.33(+0.94%)
Sep 23, 2004	35.50	35.61	35.18	35.21	7,538,888	-0.28(-0.80%)
Sep 22, 2004	35.68	36.10	35.23	35.49	11,525,281	-0.61(-1.70%)
Sep 21, 2004	35.85	36.21	35.81	36.10	8,307,801	+0.25(+0.70%)
Sep 20, 2004	35.88	35.96	35.65	35.85	8,692,938	-0.23(-0.65%)
Sep 17, 2004	35.95	36.19	35.88	36.09	11,913,388	+0.26(+0.72%)
Sep 16, 2004	35.79	35.87	35.67	35.83	7,093,604	+0.14(+0.38%)
Sep 15, 2004	35.84	35.93	35.63	35.69	8,130,578	-0.15(-0.41%)
Sep 14, 2004	35.77	36.02	35.61	35.84	9,885,106	-0.11(-0.29%)
Sep 13, 2004	35.92	36.16	35.84	35.94	9,097,134	-0.10(-0.27%)
Sep 10, 2004	35.76	36.18	35.73	36.04	7,775,762	+0.19(+0.52%)
Sep 09, 2004	35.76	35.94	35.61	35.85	8,287,876	+0.21(+0.59%)
Sep 08, 2004	35.58	35.95	35.58	35.64	9,578,680	-0.13(-0.36%)
Sep 07, 2004	35.51	35.86	35.46	35.77	10,998,440	+0.53(+1.51%)
Sep 03, 2004	35.55	35.64	35.17	35.24	9,645,262	-0.19(-0.55%)
Sep 02, 2004	35.43	35.46	34.96	35.43	12,994,173	+0.16(+0.46%)

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.