Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	36.21	36.33	35.77	36.00	7,391,252	-0.27(-0.74%)
Nov 29, 2004	36.53	36.66	35.94	36.27	6,411,964	+0.01(+0.02%)
Nov 26, 2004	36.28	36.58	36.24	36.26	2,141,127	-0.16(-0.45%)
Nov 24, 2004	36.71	36.74	36.26	36.43	5,780,861	-0.11(-0.29%)
Nov 23, 2004	36.68	36.75	36.24	36.53	5,577,024	-0.32(-0.87%)
Nov 22, 2004	37.03	37.03	36.50	36.85	5,078,288	-0.22(-0.59%)
Nov 19, 2004	38.13	38.14	36.95	37.07	5,469,327	-0.94(-2.46%)
Nov 18, 2004	37.81	38.13	37.45	38.01	4,526,548	+0.25(+0.66%)
Nov 17, 2004	37.62	38.29	37.53	37.76	7,357,703	+0.51(+1.37%)
Nov 16, 2004	37.56	37.62	37.12	37.25	5,190,778	-0.49(-1.30%)
Nov 15, 2004	37.70	37.92	37.42	37.74	5,625,235	+0.05(+0.13%)
Nov 12, 2004	37.22	37.70	36.90	37.69	6,140,041	+0.70(+1.88%)
Nov 11, 2004	36.69	37.17	36.46	36.99	6,280,020	+0.42(+1.14%)
Nov 10, 2004	36.90	36.99	36.58	36.58	6,603,959	-0.31(-0.85%)
Nov 09, 2004	37.39	37.51	36.89	36.89	7,139,065	-0.66(-1.76%)
Nov 08, 2004	37.68	37.82	37.12	37.55	5,457,204	-0.58(-1.53%)
Nov 05, 2004	38.22	38.31	37.46	38.13	6,589,299	-0.02(-0.06%)
Nov 04, 2004	37.46	38.15	37.12	38.15	7,374,618	+0.61(+1.62%)
Nov 03, 2004	37.60	37.92	37.15	37.54	7,765,798	+0.55(+1.48%)
Nov 02, 2004	37.07	37.56	36.85	36.99	8,065,350	-0.03(-0.08%)
Nov 01, 2004	36.39	37.02	36.33	37.02	5,909,280	+0.78(+2.15%)
Oct 29, 2004	36.68	36.95	36.09	36.24	7,590,014	-0.52(-1.43%)
Oct 28, 2004	36.34	37.13	36.21	36.77	7,386,178	+0.43(+1.19%)
Oct 27, 2004	34.94	36.53	34.76	36.34	8,365,043	+1.40(+4.00%)
Oct 26, 2004	34.26	35.15	34.26	34.94	5,573,500	+0.83(+2.43%)
Oct 25, 2004	34.10	34.32	33.84	34.11	4,297,902	-0.17(-0.50%)
Oct 22, 2004	34.44	34.90	34.26	34.28	4,359,927	-0.27(-0.78%)
Oct 21, 2004	33.84	34.55	33.81	34.55	5,481,872	+0.64(+1.88%)
Oct 20, 2004	34.21	34.23	33.55	33.91	5,383,056	-0.30(-0.87%)
Oct 19, 2004	34.87	35.10	34.20	34.21	7,315,413	-0.44(-1.27%)
Oct 18, 2004	33.66	34.70	33.66	34.65	5,034,025	+0.43(+1.24%)
Oct 15, 2004	33.87	34.55	33.75	34.22	5,985,684	+0.67(+1.99%)
Oct 14, 2004	34.36	34.45	33.53	33.55	7,011,491	-0.74(-2.17%)
Oct 13, 2004	34.82	34.92	34.14	34.30	5,790,869	-0.39(-1.12%)
Oct 12, 2004	34.12	35.08	34.12	34.69	6,793,135	+0.07(+0.20%)
Oct 11, 2004	34.17	34.82	34.17	34.62	3,314,666	+0.35(+1.04%)
Oct 08, 2004	34.48	34.97	34.21	34.26	6,872,922	-0.40(-1.17%)
Oct 07, 2004	35.08	35.11	34.58	34.67	5,970,319	-0.41(-1.17%)
Oct 06, 2004	34.76	35.38	34.75	35.08	6,986,399	-0.05(-0.14%)
Oct 05, 2004	35.74	35.82	35.03	35.13	6,271,844	-0.77(-2.13%)
Oct 04, 2004	36.18	36.43	35.68	35.90	6,922,401	+0.03(+0.08%)
Oct 01, 2004	35.08	35.91	35.01	35.87	5,799,891	+0.89(+2.56%)
Sep 30, 2004	34.97	35.23	34.55	34.97	6,711,939	-0.14(-0.40%)
Sep 29, 2004	34.58	35.16	34.55	35.11	5,263,235	+0.46(+1.33%)
Sep 28, 2004	34.69	34.85	34.38	34.65	7,712,372	+0.06(+0.16%)
Sep 27, 2004	35.26	35.31	34.58	34.60	8,519,965	-0.89(-2.52%)
Sep 24, 2004	35.13	35.61	34.99	35.49	9,511,517	+0.36(+1.03%)
Sep 23, 2004	34.41	35.40	34.41	35.13	10,905,950	+0.57(+1.64%)
Sep 22, 2004	34.41	35.31	34.09	34.56	28,053,294	-2.60(-6.99%)
Sep 21, 2004	36.57	37.23	36.44	37.16	6,365,868	+1.01(+2.79%)
Sep 20, 2004	36.25	36.39	35.94	36.15	4,342,165	-0.35(-0.95%)
Sep 17, 2004	37.10	37.20	36.36	36.50	4,982,854	-0.57(-1.53%)
Sep 16, 2004	36.77	37.14	36.73	37.07	4,021,468	+0.43(+1.16%)
Sep 15, 2004	36.85	36.99	36.60	36.64	3,536,687	-0.38(-1.02%)
Sep 14, 2004	37.14	37.17	36.68	37.02	4,621,277	-0.04(-0.11%)
Sep 13, 2004	37.49	37.73	36.93	37.06	4,317,919	-0.50(-1.34%)
Sep 10, 2004	36.64	37.66	36.51	37.56	4,255,048	+0.70(+1.91%)
Sep 09, 2004	36.89	37.02	36.38	36.86	5,554,752	-0.17(-0.46%)
Sep 08, 2004	37.35	37.53	36.99	37.03	5,985,402	-0.37(-0.99%)
Sep 07, 2004	36.65	37.49	36.51	37.40	6,039,251	+1.22(+3.37%)
Sep 03, 2004	36.36	36.81	36.15	36.18	3,446,469	-0.18(-0.49%)
Sep 02, 2004	35.81	36.45	35.53	36.36	3,464,654	+0.64(+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.