Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	44.48	44.48	44.23	44.26	63,387	-0.43(-0.96%)
Nov 29, 2004	45.03	45.03	44.34	44.69	20,136	-0.23(-0.50%)
Nov 26, 2004	44.92	44.94	44.87	44.92	1,310	+0.12(+0.26%)
Nov 24, 2004	44.86	44.86	44.63	44.80	7,387	+0.34(+0.75%)
Nov 23, 2004	44.42	44.57	44.29	44.46	10,008	+0.18(+0.40%)
Nov 22, 2004	44.10	44.30	43.84	44.29	17,753	+0.32(+0.73%)
Nov 19, 2004	44.11	44.11	43.97	43.97	476	-0.41(-0.93%)
Nov 18, 2004	44.32	44.38	44.30	44.38	1,429	-0.06(-0.13%)
Nov 17, 2004	44.76	44.76	44.40	44.44	16,919	+0.08(+0.17%)
Nov 16, 2004	44.33	44.43	44.25	44.36	2,263	-0.29(-0.64%)
Nov 15, 2004	44.49	44.66	44.46	44.65	5,600	+0.14(+0.32%)
Nov 12, 2004	44.03	44.51	44.03	44.51	1,906	+0.39(+0.88%)
Nov 11, 2004	43.84	44.12	43.73	44.12	1,072	+0.38(+0.86%)
Nov 10, 2004	43.80	43.91	43.73	43.74	2,263	+0.03(+0.06%)
Nov 09, 2004	43.65	43.73	43.65	43.72	595	+0.07(+0.15%)
Nov 08, 2004	43.77	43.77	43.55	43.65	2,383	-0.06(-0.13%)
Nov 05, 2004	43.75	43.84	43.58	43.71	4,766	+0.32(+0.73%)
Nov 04, 2004	42.93	43.39	42.93	43.39	2,383	+0.79(+1.85%)
Nov 03, 2004	42.92	42.92	42.60	42.60	3,336	-0.07(-0.16%)
Nov 02, 2004	42.38	42.68	42.38	42.67	7,029	+0.50(+1.17%)
Nov 01, 2004	42.04	42.21	42.04	42.17	3,931	+0.16(+0.38%)
Oct 29, 2004	42.12	42.12	42.01	42.01	357	-0.08(-0.20%)
Oct 28, 2004	41.93	42.10	41.88	42.10	2,859	+0.34(+0.82%)
Oct 27, 2004	41.02	41.75	41.02	41.75	1,310	+1.11(+2.73%)
Oct 26, 2004	40.65	40.65	40.65	40.65	119	+0.23(+0.56%)
Oct 25, 2004	40.44	40.44	40.39	40.42	1,787	-0.48(-1.17%)
Oct 22, 2004	41.02	41.02	40.90	40.90	1,191	+0.01(+0.02%)
Oct 21, 2004	40.62	40.89	40.62	40.89	1,787	+0.36(+0.89%)
Oct 20, 2004	40.56	40.60	40.42	40.53	2,025	-0.46(-1.13%)
Oct 19, 2004	41.13	41.25	40.99	40.99	2,263	+0.50(+1.22%)
Oct 18, 2004	40.50	40.50	40.50	40.50	119	-0.16(-0.39%)
Oct 15, 2004	40.55	40.80	40.49	40.65	3,097	+0.15(+0.37%)
Oct 14, 2004	40.71	40.71	40.50	40.50	238	-0.33(-0.80%)
Oct 13, 2004	41.05	41.05	40.83	40.83	953	-0.08(-0.21%)
Oct 12, 2004	40.87	40.91	40.78	40.91	1,548	+0.05(+0.12%)
Oct 11, 2004	40.86	40.86	40.86	40.86	0	+0.00(+0.00%)
Oct 08, 2004	41.18	41.18	40.81	40.86	6,195	-0.44(-1.06%)
Oct 07, 2004	41.39	41.43	41.30	41.30	714	-0.18(-0.45%)
Oct 06, 2004	41.31	41.49	41.31	41.49	714	+0.30(+0.73%)
Oct 05, 2004	41.28	41.28	41.18	41.18	953	-0.27(-0.65%)
Oct 04, 2004	41.54	41.54	41.44	41.45	1,548	+0.31(+0.75%)
Oct 01, 2004	40.97	41.20	40.97	41.14	476	+0.52(+1.28%)
Sep 30, 2004	40.60	40.71	40.53	40.62	1,906	+0.50(+1.26%)
Sep 29, 2004	40.12	40.12	40.12	40.12	2,263	-0.05(-0.13%)
Sep 28, 2004	40.17	40.18	40.17	40.17	2,978	-0.13(-0.33%)
Sep 27, 2004	40.62	40.62	40.30	40.30	2,978	-0.38(-0.93%)
Sep 24, 2004	40.55	40.70	40.55	40.68	25,378	+0.13(+0.33%)
Sep 23, 2004	40.42	40.55	40.39	40.55	2,621	+0.08(+0.19%)
Sep 22, 2004	40.62	40.62	40.45	40.47	2,383	-0.43(-1.05%)
Sep 21, 2004	40.76	40.99	40.76	40.90	1,310	+0.26(+0.64%)
Sep 20, 2004	40.71	40.76	40.58	40.64	1,072	-0.31(-0.76%)
Sep 17, 2004	41.00	41.00	40.89	40.95	2,621	+0.05(+0.12%)
Sep 16, 2004	40.78	40.90	40.78	40.90	476	+0.24(+0.58%)
Sep 15, 2004	40.66	40.66	40.66	40.66	238	-0.13(-0.31%)
Sep 14, 2004	40.61	40.81	40.60	40.79	2,383	+0.18(+0.43%)
Sep 13, 2004	40.66	40.70	40.61	40.61	2,263	+0.36(+0.90%)
Sep 10, 2004	40.08	40.25	40.08	40.25	357	+0.13(+0.31%)
Sep 09, 2004	40.25	40.25	40.13	40.13	6,195	-0.19(-0.48%)
Sep 08, 2004	40.49	40.49	40.29	40.32	714	-0.08(-0.21%)
Sep 07, 2004	40.30	40.40	40.30	40.40	595	+0.28(+0.69%)
Sep 03, 2004	40.17	40.18	40.10	40.13	1,787	+0.01(+0.02%)
Sep 02, 2004	39.60	40.12	39.60	40.12	2,144	+0.57(+1.44%)

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.