Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	36.00	36.25	35.80	36.12	1,720,514	+0.06(+0.16%)
Nov 29, 2004	36.24	36.39	35.82	36.06	1,711,066	-0.30(-0.82%)
Nov 26, 2004	35.98	36.36	35.94	36.36	1,150,407	+0.38(+1.05%)
Nov 24, 2004	35.80	36.02	35.75	35.98	1,015,774	+0.27(+0.77%)
Nov 23, 2004	35.96	35.97	35.57	35.71	1,610,993	-0.17(-0.47%)
Nov 22, 2004	35.72	36.04	35.36	35.88	1,485,435	+0.23(+0.65%)
Nov 19, 2004	36.01	36.01	35.39	35.64	1,350,305	-0.37(-1.03%)
Nov 18, 2004	35.71	36.11	35.71	36.01	716,425	+0.31(+0.88%)
Nov 17, 2004	35.64	36.12	35.64	35.70	1,481,706	+0.45(+1.28%)
Nov 16, 2004	35.47	35.55	35.23	35.25	1,094,093	-0.36(-1.02%)
Nov 15, 2004	35.77	35.84	35.35	35.61	622,070	-0.16(-0.45%)
Nov 12, 2004	35.55	35.86	35.23	35.77	989,295	+0.32(+0.91%)
Nov 11, 2004	35.64	35.68	35.41	35.45	1,436,704	+0.06(+0.16%)
Nov 10, 2004	35.27	35.57	35.14	35.39	1,434,963	+0.25(+0.71%)
Nov 09, 2004	35.13	35.37	35.06	35.14	1,063,636	+0.02(+0.05%)
Nov 08, 2004	35.02	35.15	34.85	35.13	1,277,581	-0.06(-0.16%)
Nov 05, 2004	35.18	35.55	34.90	35.18	1,267,636	+0.00(+0.00%)
Nov 04, 2004	33.99	35.18	33.99	35.18	1,152,396	+0.98(+2.87%)
Nov 03, 2004	34.28	34.53	34.09	34.20	943,548	+0.42(+1.24%)
Nov 02, 2004	33.87	34.37	33.69	33.79	1,121,939	-0.14(-0.40%)
Nov 01, 2004	34.11	34.11	33.63	33.92	1,081,164	-0.02(-0.07%)
Oct 29, 2004	33.50	34.25	33.50	33.95	1,475,863	+0.29(+0.86%)
Oct 28, 2004	33.62	33.77	32.76	33.66	2,064,617	-0.17(-0.50%)
Oct 27, 2004	34.03	34.03	33.29	33.83	2,021,728	-0.36(-1.06%)
Oct 26, 2004	33.70	34.31	33.27	34.19	1,261,296	+0.56(+1.67%)
Oct 25, 2004	33.34	33.73	33.18	33.62	733,332	+0.20(+0.60%)
Oct 22, 2004	33.91	34.08	33.39	33.42	1,417,311	-0.32(-0.95%)
Oct 21, 2004	33.91	34.15	33.49	33.74	1,514,400	-0.16(-0.47%)
Oct 20, 2004	33.66	33.95	33.48	33.91	1,066,743	+0.21(+0.62%)
Oct 19, 2004	34.19	34.53	33.66	33.70	1,244,140	-0.49(-1.44%)
Oct 18, 2004	33.95	34.40	33.79	34.19	945,661	+0.06(+0.19%)
Oct 15, 2004	33.70	34.51	33.60	34.12	1,176,762	+0.64(+1.90%)
Oct 14, 2004	33.10	33.67	33.10	33.49	1,632,748	+0.15(+0.46%)
Oct 13, 2004	33.79	33.83	33.09	33.33	1,558,532	-0.45(-1.33%)
Oct 12, 2004	34.09	34.09	33.52	33.79	1,480,214	-0.32(-0.94%)
Oct 11, 2004	34.12	34.36	33.89	34.11	1,201,998	+0.16(+0.47%)
Oct 08, 2004	33.90	34.15	33.67	33.95	1,351,175	-0.13(-0.38%)
Oct 07, 2004	34.70	34.70	34.07	34.07	982,582	-0.64(-1.83%)
Oct 06, 2004	34.39	34.73	34.39	34.71	1,059,036	+0.12(+0.35%)
Oct 05, 2004	34.59	34.68	34.29	34.59	1,291,753	-0.04(-0.12%)
Oct 04, 2004	34.43	34.80	34.43	34.63	1,263,658	+0.27(+0.80%)
Oct 01, 2004	34.75	34.82	34.16	34.36	1,556,419	-0.02(-0.07%)
Sep 30, 2004	33.91	34.61	33.76	34.38	2,814,110	+0.60(+1.76%)
Sep 29, 2004	33.79	33.91	33.50	33.79	1,676,382	+0.00(+0.00%)
Sep 28, 2004	33.30	33.91	33.30	33.79	1,602,166	+0.51(+1.55%)
Sep 27, 2004	33.42	33.53	33.14	33.27	1,145,062	-0.15(-0.46%)
Sep 24, 2004	33.22	33.54	33.22	33.42	1,709,201	+0.23(+0.68%)
Sep 23, 2004	33.74	33.85	33.14	33.20	1,267,139	-0.57(-1.69%)
Sep 22, 2004	34.07	34.11	33.60	33.77	2,140,076	-0.29(-0.85%)
Sep 21, 2004	33.87	34.18	33.87	34.06	770,626	+0.10(+0.31%)
Sep 20, 2004	33.85	34.16	33.72	33.95	596,834	-0.04(-0.12%)
Sep 17, 2004	33.95	34.16	33.86	33.99	1,199,760	+0.20(+0.60%)
Sep 16, 2004	33.24	34.12	33.24	33.79	966,048	+0.42(+1.25%)
Sep 15, 2004	33.51	33.54	33.00	33.38	1,195,160	-0.10(-0.29%)
Sep 14, 2004	33.64	33.73	33.02	33.47	1,585,633	-0.02(-0.05%)
Sep 13, 2004	33.11	33.57	33.06	33.49	1,058,166	+0.02(+0.05%)
Sep 10, 2004	33.30	33.47	33.00	33.47	965,427	+0.27(+0.82%)
Sep 09, 2004	33.34	33.54	33.17	33.20	1,573,574	-0.27(-0.79%)
Sep 08, 2004	33.99	33.99	33.37	33.46	1,975,732	-0.27(-0.81%)
Sep 07, 2004	33.79	34.02	33.68	33.74	2,846,432	-0.29(-0.85%)
Sep 03, 2004	33.79	34.23	33.74	34.03	1,858,130	+0.23(+0.67%)
Sep 02, 2004	32.82	33.88	32.82	33.80	1,366,342	+0.92(+2.81%)

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.