Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	50.22	50.42	50.08	50.38	18,229,170	+0.37(+0.74%)
Nov 29, 2004	50.20	50.46	49.62	50.01	21,819,248	+0.18(+0.36%)
Nov 26, 2004	49.89	50.19	49.84	49.84	7,777,245	+0.03(+0.06%)
Nov 24, 2004	49.56	49.99	49.50	49.80	14,365,100	+0.30(+0.60%)
Nov 23, 2004	49.21	49.54	48.76	49.51	27,524,190	+0.31(+0.62%)
Nov 22, 2004	48.51	49.26	48.49	49.20	17,540,164	+0.52(+1.06%)
Nov 19, 2004	49.19	49.22	48.49	48.68	14,412,444	-0.52(-1.07%)
Nov 18, 2004	49.30	49.39	48.95	49.21	15,784,914	-0.08(-0.15%)
Nov 17, 2004	49.26	49.77	49.08	49.28	18,874,608	+0.26(+0.53%)
Nov 16, 2004	49.26	49.35	48.86	49.02	14,742,089	-0.44(-0.88%)
Nov 15, 2004	49.20	49.46	48.98	49.46	11,825,905	+0.28(+0.57%)
Nov 12, 2004	48.73	49.26	48.58	49.18	15,919,391	+0.50(+1.02%)
Nov 11, 2004	48.29	48.83	48.25	48.68	10,890,359	+0.48(+0.99%)
Nov 10, 2004	47.95	48.50	47.89	48.21	14,148,023	+0.35(+0.72%)
Nov 09, 2004	47.71	48.11	47.65	47.86	8,321,448	+0.17(+0.36%)
Nov 08, 2004	47.84	48.00	47.56	47.69	6,841,195	-0.17(-0.35%)
Nov 05, 2004	47.81	48.15	47.51	47.86	13,418,222	+0.21(+0.45%)
Nov 04, 2004	47.08	47.68	46.79	47.64	15,806,823	+0.58(+1.22%)
Nov 03, 2004	47.02	47.29	46.75	47.07	23,806,686	+0.75(+1.61%)
Nov 02, 2004	46.57	46.88	46.12	46.32	16,365,129	-0.18(-0.39%)
Nov 01, 2004	46.28	46.56	45.95	46.50	16,819,428	+0.37(+0.79%)
Oct 29, 2004	46.26	46.51	45.96	46.14	15,075,511	-0.08(-0.18%)
Oct 28, 2004	46.44	46.49	46.00	46.22	13,509,636	-0.17(-0.37%)
Oct 27, 2004	45.81	46.53	45.74	46.39	23,535,968	+0.45(+0.98%)
Oct 26, 2004	45.37	45.94	44.86	45.94	19,765,328	+0.60(+1.31%)
Oct 25, 2004	44.79	45.45	44.70	45.35	19,353,588	+0.48(+1.07%)
Oct 22, 2004	45.65	45.78	44.84	44.87	21,196,474	-0.78(-1.71%)
Oct 21, 2004	45.17	45.73	44.92	45.65	13,380,196	+0.57(+1.27%)
Oct 20, 2004	44.69	45.23	44.50	45.07	18,852,698	+0.23(+0.52%)
Oct 19, 2004	45.48	45.70	44.79	44.84	18,458,586	-0.47(-1.03%)
Oct 18, 2004	45.00	45.45	44.76	45.31	17,690,758	+0.19(+0.42%)
Oct 15, 2004	44.88	45.37	44.59	45.12	20,521,320	+0.46(+1.03%)
Oct 14, 2004	45.00	45.16	44.66	44.66	17,033,988	-0.29(-0.65%)
Oct 13, 2004	45.96	46.04	44.94	44.95	22,749,758	-0.66(-1.45%)
Oct 12, 2004	45.35	45.80	45.10	45.61	17,721,986	-0.11(-0.23%)
Oct 11, 2004	45.66	45.75	45.43	45.72	9,968,160	+0.21(+0.47%)
Oct 08, 2004	45.92	46.21	45.51	45.51	19,511,232	-0.58(-1.26%)
Oct 07, 2004	46.76	46.81	46.06	46.09	13,050,551	-0.78(-1.67%)
Oct 06, 2004	46.54	46.96	46.41	46.87	11,760,178	+0.30(+0.65%)
Oct 05, 2004	46.55	46.77	46.36	46.57	12,913,556	-0.04(-0.09%)
Oct 04, 2004	46.70	46.93	46.54	46.61	16,836,554	+0.26(+0.57%)
Oct 01, 2004	45.50	46.36	45.44	46.35	20,735,124	+1.14(+2.52%)
Sep 30, 2004	45.01	45.51	44.99	45.21	21,778,452	+0.00(+0.00%)
Sep 29, 2004	44.70	45.21	44.66	45.21	20,238,516	+0.42(+0.93%)
Sep 28, 2004	44.31	44.79	44.13	44.79	17,032,476	+0.53(+1.19%)
Sep 27, 2004	44.62	44.63	44.11	44.26	20,081,374	-0.48(-1.07%)
Sep 24, 2004	44.87	45.11	44.73	44.74	13,416,459	-0.02(-0.05%)
Sep 23, 2004	44.91	45.04	44.71	44.76	11,934,192	-0.04(-0.10%)
Sep 22, 2004	45.28	45.31	44.78	44.81	18,861,010	-0.77(-1.69%)
Sep 21, 2004	45.42	45.80	45.35	45.58	12,088,563	+0.34(+0.75%)
Sep 20, 2004	45.23	45.54	45.12	45.24	13,837,518	-0.20(-0.45%)
Sep 17, 2004	45.51	45.62	45.09	45.44	15,374,180	-0.08(-0.17%)
Sep 16, 2004	45.21	45.60	45.14	45.52	12,158,824	+0.48(+1.08%)
Sep 15, 2004	45.17	45.18	44.81	45.03	13,509,636	-0.27(-0.60%)
Sep 14, 2004	45.38	45.41	44.94	45.31	11,523,710	-0.09(-0.20%)
Sep 13, 2004	45.21	45.62	45.17	45.40	17,068,236	+0.24(+0.54%)
Sep 10, 2004	44.87	45.24	44.53	45.16	14,760,220	+0.41(+0.92%)
Sep 09, 2004	44.36	45.06	44.36	44.74	15,162,644	+0.37(+0.83%)
Sep 08, 2004	44.49	44.90	44.13	44.38	15,004,747	-0.24(-0.53%)
Sep 07, 2004	44.40	44.73	44.24	44.61	14,409,926	+0.56(+1.26%)
Sep 03, 2004	44.34	44.56	43.84	44.06	13,805,787	-0.49(-1.11%)
Sep 02, 2004	43.68	44.55	43.66	44.55	12,152,780	+0.77(+1.76%)

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.