Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	36.44	36.59	36.02	36.45	3,171,673	+0.07(+0.18%)
Nov 29, 2004	36.41	36.54	36.28	36.39	1,556,502	+0.15(+0.40%)
Nov 26, 2004	36.26	36.47	36.21	36.24	722,910	-0.07(-0.20%)
Nov 24, 2004	36.47	36.56	36.22	36.31	2,691,144	-0.09(-0.25%)
Nov 23, 2004	37.14	37.17	35.65	36.41	19,504,066	-0.90(-2.41%)
Nov 22, 2004	37.46	37.66	37.08	37.31	1,389,572	-0.03(-0.07%)
Nov 19, 2004	37.90	37.90	37.33	37.33	2,462,068	-0.56(-1.48%)
Nov 18, 2004	37.51	38.05	37.51	37.90	2,489,436	-0.19(-0.49%)
Nov 17, 2004	37.70	38.19	37.57	38.08	2,326,135	+0.56(+1.50%)
Nov 16, 2004	37.04	37.69	37.01	37.52	2,214,546	+0.36(+0.98%)
Nov 15, 2004	36.94	37.23	36.55	37.15	1,890,967	+0.28(+0.77%)
Nov 12, 2004	36.98	37.00	36.64	36.87	1,142,050	-0.07(-0.18%)
Nov 11, 2004	36.61	37.03	36.47	36.94	1,019,574	+0.59(+1.62%)
Nov 10, 2004	36.57	36.61	36.28	36.35	1,534,124	-0.22(-0.61%)
Nov 09, 2004	36.67	36.78	36.49	36.57	1,408,624	+0.13(+0.36%)
Nov 08, 2004	36.90	36.95	36.32	36.44	1,023,505	-0.26(-0.72%)
Nov 05, 2004	36.90	36.92	36.44	36.71	2,273,516	-0.19(-0.52%)
Nov 04, 2004	36.32	36.92	36.20	36.90	2,244,333	+0.75(+2.09%)
Nov 03, 2004	35.88	36.48	35.18	36.14	4,087,974	+0.58(+1.64%)
Nov 02, 2004	36.47	36.97	35.51	35.56	5,368,982	-0.91(-2.50%)
Nov 01, 2004	36.20	36.75	35.83	36.47	2,714,429	+0.36(+1.01%)
Oct 29, 2004	36.34	36.38	35.97	36.11	1,763,955	-0.23(-0.64%)
Oct 28, 2004	36.34	36.63	35.93	36.34	2,265,502	+0.05(+0.15%)
Oct 27, 2004	36.49	36.54	35.98	36.29	2,097,211	-0.38(-1.03%)
Oct 26, 2004	36.78	37.14	36.55	36.67	1,967,024	-0.11(-0.31%)
Oct 25, 2004	36.98	36.98	36.43	36.78	1,279,495	-0.20(-0.54%)
Oct 22, 2004	36.97	37.33	36.84	36.98	1,174,256	+0.03(+0.09%)
Oct 21, 2004	36.54	37.01	36.31	36.94	1,406,205	+0.40(+1.10%)
Oct 20, 2004	36.37	36.56	36.21	36.54	1,909,868	+0.17(+0.45%)
Oct 19, 2004	36.56	36.60	36.29	36.37	1,817,633	-0.07(-0.18%)
Oct 18, 2004	36.41	36.61	36.24	36.44	1,512,955	+0.05(+0.15%)
Oct 15, 2004	36.43	36.57	36.22	36.39	2,194,889	+0.18(+0.49%)
Oct 14, 2004	36.10	36.47	36.04	36.21	1,745,962	+0.11(+0.29%)
Oct 13, 2004	36.18	36.36	35.94	36.10	2,299,069	-0.08(-0.22%)
Oct 12, 2004	36.14	36.29	35.91	36.18	2,002,708	+0.09(+0.26%)
Oct 11, 2004	36.51	36.58	36.03	36.09	1,916,975	-0.48(-1.32%)
Oct 08, 2004	36.21	36.57	36.14	36.57	3,374,741	-0.09(-0.23%)
Oct 07, 2004	36.97	37.37	36.14	36.66	9,013,926	+0.74(+2.06%)
Oct 06, 2004	35.58	35.94	35.40	35.92	2,693,261	+0.40(+1.14%)
Oct 05, 2004	35.61	35.63	35.22	35.51	1,272,691	-0.24(-0.67%)
Oct 04, 2004	35.98	36.19	35.67	35.75	1,299,152	-0.18(-0.50%)
Oct 01, 2004	35.35	35.98	35.25	35.93	2,261,571	+0.68(+1.93%)
Sep 30, 2004	34.95	35.53	34.95	35.25	2,136,978	+0.30(+0.85%)
Sep 29, 2004	35.02	35.03	34.74	34.95	1,765,770	-0.21(-0.58%)
Sep 28, 2004	34.94	35.22	34.66	35.16	2,177,652	+0.30(+0.87%)
Sep 27, 2004	35.28	35.38	34.81	34.85	2,471,594	-0.32(-0.90%)
Sep 24, 2004	35.24	35.51	34.89	35.17	1,934,514	-0.04(-0.11%)
Sep 23, 2004	35.15	35.36	34.93	35.21	1,747,020	+0.23(+0.66%)
Sep 22, 2004	35.45	35.53	34.76	34.98	2,581,823	-0.46(-1.31%)
Sep 21, 2004	35.23	35.48	34.83	35.44	1,538,660	+0.22(+0.62%)
Sep 20, 2004	35.99	35.99	34.92	35.22	2,652,889	-0.94(-2.60%)
Sep 17, 2004	35.88	36.33	35.82	36.16	1,616,682	+0.29(+0.81%)
Sep 16, 2004	35.71	35.88	35.59	35.87	893,923	+0.16(+0.44%)
Sep 15, 2004	35.64	35.84	35.39	35.71	1,016,701	+0.08(+0.22%)
Sep 14, 2004	35.27	35.65	35.27	35.63	877,441	+0.41(+1.16%)
Sep 13, 2004	35.24	35.24	35.03	35.22	1,129,651	-0.05(-0.13%)
Sep 10, 2004	35.15	35.30	35.00	35.27	865,799	+0.09(+0.26%)
Sep 09, 2004	35.48	35.50	35.14	35.18	969,525	-0.13(-0.37%)
Sep 08, 2004	35.61	35.68	35.18	35.31	1,257,570	-0.39(-1.09%)
Sep 07, 2004	35.60	35.75	35.53	35.70	929,456	+0.30(+0.84%)
Sep 03, 2004	35.44	35.70	35.35	35.40	639,596	+0.01(+0.04%)
Sep 02, 2004	35.19	35.47	35.02	35.39	571,856	+0.20(+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.