Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	44.08	44.36	43.75	44.21	415,718	+0.13(+0.29%)
Nov 29, 2004	44.42	44.42	43.69	44.08	644,328	-0.30(-0.68%)
Nov 26, 2004	44.12	44.55	44.12	44.38	110,827	+0.10(+0.23%)
Nov 24, 2004	43.95	44.42	43.87	44.28	379,548	+0.32(+0.73%)
Nov 23, 2004	43.56	43.96	43.14	43.96	832,131	+0.31(+0.71%)
Nov 22, 2004	43.26	43.85	42.98	43.65	518,546	+0.53(+1.22%)
Nov 19, 2004	43.39	43.55	43.04	43.12	745,649	+0.10(+0.24%)
Nov 18, 2004	42.85	43.07	42.53	43.02	251,332	+0.01(+0.02%)
Nov 17, 2004	42.53	43.11	42.52	43.01	454,438	+0.41(+0.97%)
Nov 16, 2004	42.70	43.00	42.36	42.60	409,921	-0.32(-0.74%)
Nov 15, 2004	42.80	43.04	42.53	42.91	306,745	+0.02(+0.04%)
Nov 12, 2004	42.94	42.96	42.12	42.90	480,290	-0.07(-0.16%)
Nov 11, 2004	42.46	43.12	42.32	42.97	309,759	+0.60(+1.40%)
Nov 10, 2004	42.62	42.69	41.88	42.37	908,876	-0.26(-0.61%)
Nov 09, 2004	42.27	42.85	42.14	42.63	517,503	+0.32(+0.75%)
Nov 08, 2004	42.18	42.62	42.10	42.31	384,881	-0.34(-0.79%)
Nov 05, 2004	42.73	43.35	42.19	42.65	919,889	+0.60(+1.42%)
Nov 04, 2004	42.23	42.31	41.65	42.05	651,052	-0.18(-0.43%)
Nov 03, 2004	42.44	42.71	41.87	42.23	1,305,234	+0.27(+0.64%)
Nov 02, 2004	41.16	42.45	41.14	41.97	1,049,265	+0.97(+2.38%)
Nov 01, 2004	41.34	41.49	40.87	40.99	732,781	-0.35(-0.86%)
Oct 29, 2004	41.56	41.68	40.95	41.34	546,253	-0.19(-0.46%)
Oct 28, 2004	42.10	42.11	41.44	41.53	684,903	-0.56(-1.33%)
Oct 27, 2004	41.10	42.48	40.34	42.10	1,028,398	+1.77(+4.39%)
Oct 26, 2004	39.28	40.41	39.18	40.33	838,392	+1.26(+3.22%)
Oct 25, 2004	38.26	39.25	38.03	39.07	810,569	+0.41(+1.05%)
Oct 22, 2004	39.54	39.72	38.64	38.66	904,934	-1.05(-2.65%)
Oct 21, 2004	37.95	40.11	37.78	39.71	1,420,467	+2.28(+6.08%)
Oct 20, 2004	37.51	38.00	36.49	37.44	924,178	-0.26(-0.69%)
Oct 19, 2004	38.39	38.39	37.34	37.70	635,054	-0.77(-2.00%)
Oct 18, 2004	38.95	38.95	38.03	38.46	579,872	-0.26(-0.67%)
Oct 15, 2004	39.08	39.16	38.58	38.72	544,166	-0.46(-1.17%)
Oct 14, 2004	39.77	39.81	38.60	39.18	767,675	-0.59(-1.47%)
Oct 13, 2004	39.98	40.15	39.51	39.77	435,773	-0.13(-0.32%)
Oct 12, 2004	40.09	40.33	39.85	39.90	720,377	-0.18(-0.45%)
Oct 11, 2004	39.52	40.18	39.46	40.08	444,584	+0.98(+2.52%)
Oct 08, 2004	39.25	39.57	38.78	39.09	522,719	-0.42(-1.07%)
Oct 07, 2004	39.94	39.94	39.08	39.52	555,991	-0.56(-1.40%)
Oct 06, 2004	39.77	40.23	39.66	40.08	358,797	+0.43(+1.09%)
Oct 05, 2004	39.79	39.96	39.46	39.65	567,815	+0.03(+0.07%)
Oct 04, 2004	40.46	40.46	39.50	39.62	598,536	-0.51(-1.27%)
Oct 01, 2004	39.88	40.79	39.72	40.13	988,750	+0.25(+0.63%)
Sep 30, 2004	38.58	39.88	38.49	39.88	936,235	+1.48(+3.84%)
Sep 29, 2004	37.81	38.50	37.53	38.40	454,670	+0.73(+1.95%)
Sep 28, 2004	37.86	38.08	37.57	37.67	329,583	-0.25(-0.66%)
Sep 27, 2004	38.63	38.64	37.83	37.92	516,923	-0.71(-1.83%)
Sep 24, 2004	38.69	38.82	38.39	38.63	504,055	+0.16(+0.40%)
Sep 23, 2004	38.60	38.60	38.07	38.47	517,618	+0.52(+1.36%)
Sep 22, 2004	38.34	38.34	37.95	37.95	235,218	-0.53(-1.37%)
Sep 21, 2004	38.34	38.60	38.16	38.48	297,007	+0.21(+0.54%)
Sep 20, 2004	38.69	38.76	37.97	38.27	428,238	-0.63(-1.62%)
Sep 17, 2004	38.86	38.95	38.61	38.90	559,816	+0.34(+0.87%)
Sep 16, 2004	38.04	38.67	38.04	38.57	550,774	+0.46(+1.20%)
Sep 15, 2004	38.11	38.59	37.83	38.11	463,828	+0.34(+0.91%)
Sep 14, 2004	37.77	37.88	37.42	37.76	839,551	+0.08(+0.21%)
Sep 13, 2004	37.52	38.08	37.52	37.69	1,085,898	+0.11(+0.30%)
Sep 10, 2004	38.34	38.34	37.57	37.58	1,244,256	-0.82(-2.13%)
Sep 09, 2004	38.73	39.10	38.34	38.39	705,886	-0.48(-1.24%)
Sep 08, 2004	39.12	39.21	38.60	38.88	678,874	-0.37(-0.95%)
Sep 07, 2004	39.21	39.53	39.00	39.25	427,426	+0.03(+0.09%)
Sep 03, 2004	39.27	39.84	38.81	39.21	354,855	-0.05(-0.13%)
Sep 02, 2004	38.40	39.40	38.30	39.27	415,834	+0.93(+2.43%)

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.