Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	38.10	38.22	37.64	37.87	7,025,708	-0.28(-0.74%)
Nov 29, 2004	38.43	38.57	37.82	38.16	6,094,851	+0.01(+0.02%)
Nov 26, 2004	38.17	38.48	38.13	38.15	2,035,235	-0.17(-0.45%)
Nov 24, 2004	38.62	38.65	38.15	38.32	5,494,960	-0.11(-0.29%)
Nov 23, 2004	38.58	38.66	38.13	38.43	5,301,205	-0.34(-0.87%)
Nov 22, 2004	38.96	38.96	38.40	38.77	4,827,134	-0.23(-0.59%)
Nov 19, 2004	40.11	40.13	38.87	39.00	5,198,833	-0.99(-2.46%)
Nov 18, 2004	39.78	40.11	39.40	39.99	4,302,681	+0.26(+0.66%)
Nov 17, 2004	39.58	40.28	39.48	39.73	6,993,817	+0.54(+1.37%)
Nov 16, 2004	39.52	39.58	39.05	39.19	4,934,061	-0.52(-1.30%)
Nov 15, 2004	39.66	39.90	39.37	39.70	5,347,031	+0.05(+0.13%)
Nov 12, 2004	39.16	39.67	38.82	39.65	5,836,377	+0.73(+1.88%)
Nov 11, 2004	38.60	39.11	38.36	38.92	5,969,433	+0.44(+1.14%)
Nov 10, 2004	38.82	38.92	38.48	38.48	6,277,351	-0.33(-0.85%)
Nov 09, 2004	39.34	39.46	38.81	38.81	6,785,992	-0.69(-1.76%)
Nov 08, 2004	39.64	39.79	39.05	39.50	5,187,310	-0.61(-1.53%)
Nov 05, 2004	40.21	40.30	39.41	40.11	6,263,416	-0.02(-0.06%)
Nov 04, 2004	39.40	40.14	39.05	40.14	7,009,896	+0.64(+1.63%)
Nov 03, 2004	39.55	39.90	39.08	39.49	7,381,730	+0.57(+1.48%)
Nov 02, 2004	38.99	39.51	38.77	38.92	7,666,467	-0.03(-0.08%)
Nov 01, 2004	38.29	38.95	38.22	38.95	5,617,029	+0.82(+2.15%)
Oct 29, 2004	38.58	38.87	37.97	38.13	7,214,639	-0.55(-1.43%)
Oct 28, 2004	38.23	39.06	38.10	38.68	7,020,884	+0.46(+1.19%)
Oct 27, 2004	36.76	38.43	36.57	38.23	7,951,338	+1.47(+4.00%)
Oct 26, 2004	36.05	36.98	36.05	36.76	5,297,855	+0.87(+2.43%)
Oct 25, 2004	35.87	36.11	35.60	35.88	4,085,343	-0.18(-0.50%)
Oct 22, 2004	36.23	36.71	36.05	36.06	4,144,300	-0.28(-0.78%)
Oct 21, 2004	35.60	36.35	35.57	36.34	5,210,759	+0.67(+1.88%)
Oct 20, 2004	35.99	36.01	35.30	35.67	5,116,829	-0.31(-0.87%)
Oct 19, 2004	36.69	36.93	35.98	35.99	6,953,619	-0.46(-1.27%)
Oct 18, 2004	35.41	36.51	35.41	36.45	4,785,060	+0.45(+1.24%)
Oct 15, 2004	35.64	36.35	35.51	36.00	5,689,653	+0.70(+1.99%)
Oct 14, 2004	36.14	36.24	35.28	35.30	6,664,728	-0.78(-2.17%)
Oct 13, 2004	36.64	36.74	35.91	36.08	5,504,474	-0.41(-1.12%)
Oct 12, 2004	35.90	36.90	35.90	36.49	6,457,171	+0.07(+0.21%)
Oct 11, 2004	35.95	36.64	35.95	36.42	3,150,735	+0.37(+1.04%)
Oct 08, 2004	36.27	36.79	35.99	36.05	6,533,012	-0.43(-1.17%)
Oct 07, 2004	36.90	36.94	36.38	36.47	5,675,048	-0.43(-1.17%)
Oct 06, 2004	36.57	37.22	36.55	36.90	6,640,877	-0.05(-0.14%)
Oct 05, 2004	37.60	37.69	36.85	36.96	5,961,661	-0.81(-2.13%)
Oct 04, 2004	38.06	38.32	37.54	37.76	6,580,044	+0.03(+0.08%)
Oct 01, 2004	36.90	37.78	36.83	37.73	5,513,049	+0.94(+2.56%)
Sep 30, 2004	36.79	37.06	36.35	36.79	6,379,991	-0.15(-0.40%)
Sep 29, 2004	36.38	36.99	36.34	36.94	5,002,934	+0.48(+1.33%)
Sep 28, 2004	36.49	36.66	36.17	36.46	7,330,946	+0.06(+0.16%)
Sep 27, 2004	37.09	37.14	36.38	36.40	8,098,598	-0.94(-2.52%)
Sep 24, 2004	36.96	37.46	36.82	37.34	9,041,112	+0.38(+1.03%)
Sep 23, 2004	36.20	37.24	36.20	36.96	10,366,581	+0.60(+1.64%)
Sep 22, 2004	36.20	37.14	35.86	36.36	26,665,880	-2.73(-6.99%)
Sep 21, 2004	38.47	39.17	38.34	39.09	6,051,035	+1.06(+2.79%)
Sep 20, 2004	38.14	38.29	37.82	38.03	4,127,417	-0.37(-0.95%)
Sep 17, 2004	39.03	39.14	38.26	38.40	4,736,420	-0.60(-1.53%)
Sep 16, 2004	38.69	39.08	38.64	38.99	3,822,581	+0.45(+1.16%)
Sep 15, 2004	38.77	38.91	38.51	38.55	3,361,775	-0.40(-1.02%)
Sep 14, 2004	39.07	39.10	38.58	38.94	4,392,725	-0.04(-0.11%)
Sep 13, 2004	39.44	39.70	38.85	38.99	4,104,370	-0.53(-1.34%)
Sep 10, 2004	38.55	39.62	38.41	39.52	4,044,609	+0.74(+1.91%)
Sep 09, 2004	38.81	38.95	38.27	38.78	5,280,034	-0.18(-0.46%)
Sep 08, 2004	39.29	39.48	38.92	38.96	5,689,385	-0.39(-0.99%)
Sep 07, 2004	38.56	39.44	38.40	39.34	5,740,571	+1.28(+3.37%)
Sep 03, 2004	38.25	38.73	38.03	38.06	3,276,019	-0.19(-0.49%)
Sep 02, 2004	37.67	38.34	37.37	38.25	3,293,304	+0.67(+1.79%)

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.