Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	41.23	41.66	41.18	41.46	658,805	+0.21(+0.51%)
Nov 29, 2004	41.95	41.95	41.12	41.25	480,062	-0.65(-1.56%)
Nov 26, 2004	41.83	42.00	41.45	41.90	245,035	+0.21(+0.51%)
Nov 24, 2004	40.72	41.71	40.66	41.69	920,208	+0.97(+2.38%)
Nov 23, 2004	40.26	40.76	40.26	40.72	834,722	+0.59(+1.48%)
Nov 22, 2004	39.94	40.24	39.92	40.13	759,363	+0.20(+0.49%)
Nov 19, 2004	40.68	40.81	39.69	39.93	1,103,190	-0.57(-1.40%)
Nov 18, 2004	40.81	40.91	40.25	40.50	596,045	-0.69(-1.67%)
Nov 17, 2004	41.53	41.90	41.06	41.19	516,094	-0.11(-0.27%)
Nov 16, 2004	41.91	41.91	41.30	41.30	540,585	-0.64(-1.52%)
Nov 15, 2004	42.34	42.34	41.70	41.94	572,849	-0.37(-0.86%)
Nov 12, 2004	41.12	42.30	40.82	42.30	866,161	+1.22(+2.98%)
Nov 11, 2004	40.72	41.18	40.70	41.08	274,237	+0.48(+1.17%)
Nov 10, 2004	40.72	40.97	40.26	40.60	702,372	-0.08(-0.19%)
Nov 09, 2004	40.76	40.97	40.55	40.68	700,135	+0.03(+0.06%)
Nov 08, 2004	41.10	41.10	40.42	40.65	552,125	-0.06(-0.15%)
Nov 05, 2004	40.76	41.48	40.54	40.71	770,785	+0.03(+0.06%)
Nov 04, 2004	39.29	40.75	39.11	40.69	838,373	+1.49(+3.81%)
Nov 03, 2004	39.54	39.70	38.96	39.19	1,030,539	-0.35(-0.88%)
Nov 02, 2004	39.07	39.88	39.00	39.54	611,470	+0.40(+1.02%)
Nov 01, 2004	39.73	39.73	38.98	39.14	1,079,052	-0.70(-1.77%)
Oct 29, 2004	39.92	40.17	39.64	39.85	712,028	-0.07(-0.17%)
Oct 28, 2004	40.34	40.35	39.32	39.92	1,563,471	-1.08(-2.63%)
Oct 27, 2004	40.37	41.27	40.12	40.99	1,372,247	+0.63(+1.56%)
Oct 26, 2004	39.19	40.43	39.06	40.37	1,340,926	+1.42(+3.64%)
Oct 25, 2004	38.47	39.02	38.31	38.95	524,571	+0.25(+0.64%)
Oct 22, 2004	39.45	39.76	38.60	38.70	617,475	-0.89(-2.25%)
Oct 21, 2004	39.02	39.66	38.85	39.59	686,830	+0.67(+1.72%)
Oct 20, 2004	38.42	38.92	38.05	38.92	751,709	+0.33(+0.86%)
Oct 19, 2004	38.79	39.07	38.43	38.59	723,450	-0.02(-0.04%)
Oct 18, 2004	38.77	38.94	38.30	38.61	542,587	-0.20(-0.53%)
Oct 15, 2004	38.17	38.86	38.16	38.81	651,034	+0.86(+2.26%)
Oct 14, 2004	38.16	38.31	37.91	37.95	659,747	-0.20(-0.53%)
Oct 13, 2004	38.54	38.90	38.03	38.16	769,960	-0.29(-0.75%)
Oct 12, 2004	38.47	38.52	38.10	38.45	559,425	-0.09(-0.24%)
Oct 11, 2004	38.56	38.73	38.34	38.54	979,436	+0.11(+0.29%)
Oct 08, 2004	39.38	39.41	38.34	38.43	1,046,906	-0.96(-2.44%)
Oct 07, 2004	39.41	39.75	39.30	39.39	1,008,638	+0.15(+0.39%)
Oct 06, 2004	38.96	39.42	38.94	39.24	758,068	+0.34(+0.87%)
Oct 05, 2004	39.34	39.34	38.70	38.90	778,556	-0.48(-1.23%)
Oct 04, 2004	39.44	39.86	39.27	39.38	677,645	+0.14(+0.37%)
Oct 01, 2004	38.86	39.24	38.73	39.24	859,214	+0.37(+0.96%)
Sep 30, 2004	38.01	38.98	38.00	38.86	923,152	+0.48(+1.26%)
Sep 29, 2004	37.68	38.47	37.54	38.38	1,380,607	+1.05(+2.82%)
Sep 28, 2004	37.33	37.46	36.93	37.33	1,101,071	+0.71(+1.95%)
Sep 27, 2004	37.03	37.06	36.59	36.61	696,132	-0.42(-1.12%)
Sep 24, 2004	36.89	37.08	36.89	37.03	420,364	+0.14(+0.37%)
Sep 23, 2004	36.69	36.98	36.58	36.89	952,471	+0.32(+0.88%)
Sep 22, 2004	36.60	36.72	36.37	36.57	749,354	-0.10(-0.28%)
Sep 21, 2004	36.00	36.68	36.00	36.67	989,209	+0.74(+2.06%)
Sep 20, 2004	35.75	36.04	35.70	35.93	401,170	+0.15(+0.43%)
Sep 17, 2004	35.67	36.01	35.67	35.78	408,824	+0.15(+0.43%)
Sep 16, 2004	35.30	35.64	35.28	35.63	309,915	+0.32(+0.91%)
Sep 15, 2004	35.88	35.92	35.00	35.30	477,707	-0.52(-1.45%)
Sep 14, 2004	35.54	35.99	35.49	35.82	840,257	+0.28(+0.79%)
Sep 13, 2004	35.13	35.57	35.02	35.54	583,210	+0.41(+1.16%)
Sep 10, 2004	34.69	35.18	34.44	35.13	594,750	+0.51(+1.47%)
Sep 09, 2004	34.73	35.13	34.40	34.62	1,463,031	-0.24(-0.68%)
Sep 08, 2004	35.16	35.25	34.85	34.86	946,819	-0.33(-0.94%)
Sep 07, 2004	33.27	35.29	33.25	35.19	2,358,984	+1.94(+5.82%)
Sep 03, 2004	33.21	33.33	33.16	33.26	449,801	+0.05(+0.15%)
Sep 02, 2004	33.23	33.44	33.09	33.21	790,920	-0.03(-0.08%)

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.