Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	36.42	36.66	36.22	36.47	3,300,443	+0.03(+0.08%)
Nov 29, 2004	36.84	37.02	36.34	36.45	2,669,097	-0.39(-1.06%)
Nov 26, 2004	36.69	37.04	36.60	36.84	1,284,567	+0.04(+0.12%)
Nov 24, 2004	36.83	36.92	36.69	36.79	1,742,154	+0.03(+0.08%)
Nov 23, 2004	36.84	36.94	36.38	36.76	3,168,358	-0.15(-0.41%)
Nov 22, 2004	36.37	37.01	36.28	36.92	2,922,189	+0.60(+1.65%)
Nov 19, 2004	36.66	36.76	36.21	36.32	2,934,927	-0.27(-0.73%)
Nov 18, 2004	36.62	36.69	36.37	36.58	1,770,260	+0.12(+0.34%)
Nov 17, 2004	36.47	36.81	36.43	36.46	2,848,532	+0.10(+0.28%)
Nov 16, 2004	36.34	36.45	36.07	36.36	3,417,159	-0.05(-0.14%)
Nov 15, 2004	36.63	36.76	36.30	36.41	2,483,985	-0.24(-0.65%)
Nov 12, 2004	36.37	36.71	36.25	36.65	3,376,176	+0.16(+0.44%)
Nov 11, 2004	35.98	36.62	35.93	36.49	5,474,986	+0.68(+1.90%)
Nov 10, 2004	35.36	36.03	35.35	35.81	5,642,929	+0.96(+2.76%)
Nov 09, 2004	34.92	35.07	34.76	34.85	2,728,078	+0.00(+0.00%)
Nov 08, 2004	35.15	35.27	34.81	34.85	3,062,857	-0.06(-0.19%)
Nov 05, 2004	35.21	35.30	34.57	34.91	2,793,843	-0.16(-0.45%)
Nov 04, 2004	34.49	35.07	34.39	35.07	3,237,585	+0.33(+0.94%)
Nov 03, 2004	34.93	35.12	34.63	34.75	3,443,880	-0.01(-0.02%)
Nov 02, 2004	34.70	35.18	34.70	34.76	2,790,797	+0.09(+0.25%)
Nov 01, 2004	34.83	34.91	34.57	34.67	1,976,139	-0.07(-0.19%)
Oct 29, 2004	34.39	34.79	34.16	34.73	2,857,670	+0.28(+0.82%)
Oct 28, 2004	34.38	34.65	34.23	34.45	2,791,074	-0.09(-0.27%)
Oct 27, 2004	34.24	34.55	34.02	34.55	3,565,303	+0.16(+0.46%)
Oct 26, 2004	34.09	34.40	33.91	34.39	4,881,299	+0.66(+1.95%)
Oct 25, 2004	33.59	33.90	33.48	33.73	2,649,021	-0.09(-0.28%)
Oct 22, 2004	34.01	34.25	33.72	33.82	3,835,840	-0.19(-0.55%)
Oct 21, 2004	33.22	34.21	33.08	34.01	5,773,075	+0.54(+1.62%)
Oct 20, 2004	33.30	33.69	32.86	33.47	6,917,666	-0.10(-0.30%)
Oct 19, 2004	34.63	34.65	33.18	33.57	6,918,912	-1.14(-3.29%)
Oct 18, 2004	34.28	34.78	33.90	34.71	3,964,879	+0.48(+1.41%)
Oct 15, 2004	34.38	34.40	33.95	34.23	6,004,984	+0.00(+0.00%)
Oct 14, 2004	34.49	34.71	33.53	34.23	7,246,077	-0.18(-0.52%)
Oct 13, 2004	34.73	34.74	34.32	34.41	3,908,113	-0.15(-0.44%)
Oct 12, 2004	34.57	34.63	34.43	34.56	2,477,893	+0.00(+0.00%)
Oct 11, 2004	34.75	34.83	34.50	34.56	1,819,964	-0.04(-0.10%)
Oct 08, 2004	34.75	34.99	34.50	34.60	1,788,259	-0.15(-0.44%)
Oct 07, 2004	35.04	35.04	34.70	34.75	2,105,732	-0.28(-0.80%)
Oct 06, 2004	34.92	35.09	34.76	35.03	2,017,814	+0.14(+0.41%)
Oct 05, 2004	35.11	35.21	34.68	34.89	3,678,281	-0.22(-0.64%)
Oct 04, 2004	35.32	35.51	35.08	35.11	3,792,782	+0.10(+0.29%)
Oct 01, 2004	35.01	35.30	34.77	35.01	4,579,887	+0.35(+1.00%)
Sep 30, 2004	34.60	34.73	34.32	34.66	3,310,827	+0.05(+0.15%)
Sep 29, 2004	34.38	34.63	34.25	34.61	2,616,069	+0.09(+0.25%)
Sep 28, 2004	34.29	34.69	34.29	34.52	3,626,223	+0.28(+0.82%)
Sep 27, 2004	34.85	34.86	34.21	34.24	6,281,890	-0.61(-1.74%)
Sep 24, 2004	34.86	34.99	34.76	34.85	3,173,066	-0.11(-0.31%)
Sep 23, 2004	34.99	35.17	34.88	34.96	2,803,812	-0.08(-0.23%)
Sep 22, 2004	35.21	35.22	34.99	35.04	3,285,490	-0.41(-1.16%)
Sep 21, 2004	35.09	35.55	35.05	35.45	3,729,924	+0.50(+1.43%)
Sep 20, 2004	35.25	35.27	34.81	34.95	3,187,465	-0.33(-0.92%)
Sep 17, 2004	34.73	35.29	34.73	35.28	5,889,376	+0.55(+1.58%)
Sep 16, 2004	34.62	34.81	34.53	34.73	2,661,344	+0.27(+0.78%)
Sep 15, 2004	34.62	34.67	34.26	34.46	3,988,969	-0.01(-0.04%)
Sep 14, 2004	34.40	34.63	34.30	34.47	4,017,906	+0.07(+0.21%)
Sep 13, 2004	33.89	34.46	33.80	34.40	4,845,163	+0.51(+1.51%)
Sep 10, 2004	33.46	33.92	33.25	33.89	3,988,139	+0.30(+0.90%)
Sep 09, 2004	34.20	34.28	33.40	33.59	5,799,243	-0.75(-2.19%)
Sep 08, 2004	34.52	34.63	34.31	34.34	2,754,384	-0.27(-0.77%)
Sep 07, 2004	34.10	34.70	34.10	34.60	4,529,490	+0.64(+1.89%)
Sep 03, 2004	33.78	34.27	33.74	33.96	4,424,127	+0.25(+0.75%)
Sep 02, 2004	32.86	33.85	32.86	33.71	5,528,567	+0.36(+1.08%)

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.