Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	39.32	39.74	39.25	39.46	13,059,264	+0.08(+0.20%)
Nov 29, 2004	39.57	39.85	39.19	39.38	7,676,399	-0.16(-0.41%)
Nov 26, 2004	39.45	39.77	39.44	39.55	2,557,220	-0.04(-0.10%)
Nov 24, 2004	39.69	39.83	39.51	39.58	6,116,447	-0.04(-0.10%)
Nov 23, 2004	39.80	39.83	39.43	39.62	8,217,834	-0.20(-0.49%)
Nov 22, 2004	39.61	39.95	39.61	39.82	7,264,437	+0.22(+0.55%)
Nov 19, 2004	39.92	39.97	39.51	39.60	7,970,045	-0.38(-0.95%)
Nov 18, 2004	39.84	40.14	39.81	39.98	7,133,587	+0.14(+0.36%)
Nov 17, 2004	39.84	40.19	39.74	39.84	9,576,620	-0.08(-0.21%)
Nov 16, 2004	39.97	40.16	39.91	39.92	6,043,685	-0.09(-0.21%)
Nov 15, 2004	39.91	40.23	39.59	40.01	8,142,167	+0.10(+0.26%)
Nov 12, 2004	39.64	39.91	39.54	39.91	9,355,582	+0.26(+0.66%)
Nov 11, 2004	39.25	39.81	39.17	39.64	8,602,281	+0.31(+0.80%)
Nov 10, 2004	39.23	39.67	39.17	39.33	9,839,236	+0.19(+0.48%)
Nov 09, 2004	39.15	39.40	38.94	39.14	7,790,739	-0.01(-0.02%)
Nov 08, 2004	38.79	39.42	38.76	39.15	10,356,367	+0.43(+1.12%)
Nov 05, 2004	38.70	39.09	38.60	38.71	9,884,330	-0.03(-0.07%)
Nov 04, 2004	38.76	38.92	38.48	38.74	13,943,873	-0.15(-0.39%)
Nov 03, 2004	38.75	39.24	38.71	38.89	14,331,988	+0.92(+2.43%)
Nov 02, 2004	37.82	38.60	37.82	37.97	11,378,704	-0.26(-0.68%)
Nov 01, 2004	38.17	38.53	38.01	38.23	10,278,713	+0.04(+0.10%)
Oct 29, 2004	37.90	38.26	37.88	38.19	10,396,875	+0.24(+0.64%)
Oct 28, 2004	37.66	38.00	37.61	37.95	8,531,506	+0.16(+0.42%)
Oct 27, 2004	37.28	37.81	37.22	37.79	9,087,769	+0.35(+0.94%)
Oct 26, 2004	37.30	37.51	37.09	37.44	10,104,757	+0.10(+0.26%)
Oct 25, 2004	37.35	37.49	37.26	37.34	9,530,762	-0.14(-0.37%)
Oct 22, 2004	37.80	37.94	37.45	37.48	7,843,476	-0.32(-0.85%)
Oct 21, 2004	37.48	37.92	37.41	37.80	10,563,800	+0.18(+0.49%)
Oct 20, 2004	36.86	37.62	36.85	37.62	9,246,592	+0.58(+1.57%)
Oct 19, 2004	37.18	37.56	36.94	37.03	8,308,634	-0.46(-1.24%)
Oct 18, 2004	36.77	37.60	36.77	37.50	9,884,636	+0.48(+1.31%)
Oct 15, 2004	37.11	37.30	36.96	37.01	11,047,606	+0.04(+0.11%)
Oct 14, 2004	36.95	37.28	36.95	36.97	8,897,456	+0.01(+0.02%)
Oct 13, 2004	37.24	37.42	36.84	36.97	10,737,909	-0.20(-0.55%)
Oct 12, 2004	36.31	37.21	36.22	37.17	17,824,720	+0.96(+2.64%)
Oct 11, 2004	36.10	36.28	35.86	36.22	11,091,019	+0.03(+0.07%)
Oct 08, 2004	36.26	36.57	36.12	36.19	13,697,766	-0.39(-1.07%)
Oct 07, 2004	37.71	37.73	36.34	36.58	16,052,445	-1.20(-3.17%)
Oct 06, 2004	37.62	37.79	37.47	37.78	5,721,759	+0.19(+0.50%)
Oct 05, 2004	37.53	37.65	37.39	37.59	5,849,551	+0.14(+0.37%)
Oct 04, 2004	37.29	37.58	37.26	37.45	10,578,474	+0.16(+0.44%)
Oct 01, 2004	36.89	37.29	36.71	37.29	8,845,178	+0.44(+1.19%)
Sep 30, 2004	37.43	37.61	36.69	36.85	12,141,636	-0.46(-1.23%)
Sep 29, 2004	37.24	37.31	37.07	37.31	6,270,990	-0.05(-0.12%)
Sep 28, 2004	37.08	37.57	36.81	37.35	7,605,318	+0.37(+1.01%)
Sep 27, 2004	36.86	37.26	36.86	36.98	6,592,916	-0.01(-0.04%)
Sep 24, 2004	36.93	37.27	36.80	36.99	6,964,217	-0.01(-0.02%)
Sep 23, 2004	37.29	37.43	36.97	37.00	9,681,636	-0.48(-1.29%)
Sep 22, 2004	37.67	37.71	37.41	37.48	7,206,655	-0.39(-1.04%)
Sep 21, 2004	37.88	37.91	37.55	37.88	8,149,811	-0.01(-0.03%)
Sep 20, 2004	37.78	38.05	37.78	37.89	7,232,642	-0.39(-1.03%)
Sep 17, 2004	38.18	38.47	38.16	38.28	7,990,223	+0.26(+0.69%)
Sep 16, 2004	38.03	38.19	38.01	38.02	5,043,971	-0.04(-0.10%)
Sep 15, 2004	38.11	38.28	38.01	38.06	6,706,034	-0.11(-0.29%)
Sep 14, 2004	37.96	38.39	37.96	38.17	8,308,787	+0.13(+0.34%)
Sep 13, 2004	37.81	38.04	37.52	38.04	8,950,041	+0.38(+1.01%)
Sep 10, 2004	37.56	37.71	37.33	37.66	7,822,228	+0.04(+0.10%)
Sep 09, 2004	38.12	38.15	37.62	37.62	7,824,216	-0.50(-1.30%)
Sep 08, 2004	38.11	38.19	37.94	38.12	11,103,554	+0.27(+0.71%)
Sep 07, 2004	37.98	38.14	37.75	37.85	8,722,277	+0.01(+0.02%)
Sep 03, 2004	37.81	38.03	37.80	37.84	7,799,299	+0.09(+0.23%)
Sep 02, 2004	37.73	37.88	37.62	37.76	7,564,810	-0.05(-0.12%)

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.