Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	37.75	37.87	37.29	37.53	7,090,634	-0.28(-0.74%)
Nov 29, 2004	38.08	38.22	37.47	37.81	6,151,175	+0.01(+0.02%)
Nov 26, 2004	37.82	38.13	37.78	37.80	2,054,043	-0.17(-0.45%)
Nov 24, 2004	38.27	38.30	37.80	37.97	5,545,740	-0.11(-0.29%)
Nov 23, 2004	38.23	38.30	37.78	38.08	5,350,194	-0.33(-0.87%)
Nov 22, 2004	38.60	38.60	38.05	38.42	4,871,742	-0.23(-0.59%)
Nov 19, 2004	39.75	39.76	38.52	38.64	5,246,877	-0.98(-2.46%)
Nov 18, 2004	39.41	39.75	39.04	39.62	4,342,443	+0.26(+0.66%)
Nov 17, 2004	39.21	39.91	39.12	39.36	7,058,448	+0.53(+1.37%)
Nov 16, 2004	39.15	39.21	38.69	38.83	4,979,658	-0.51(-1.30%)
Nov 15, 2004	39.30	39.53	39.01	39.34	5,396,444	+0.05(+0.13%)
Nov 12, 2004	38.80	39.30	38.47	39.29	5,890,312	+0.72(+1.88%)
Nov 11, 2004	38.25	38.75	38.01	38.56	6,024,598	+0.44(+1.14%)
Nov 10, 2004	38.46	38.56	38.13	38.13	6,335,361	-0.33(-0.85%)
Nov 09, 2004	38.98	39.10	38.45	38.45	6,848,703	-0.69(-1.76%)
Nov 08, 2004	39.28	39.42	38.70	39.14	5,235,247	-0.61(-1.53%)
Nov 05, 2004	39.84	39.93	39.05	39.75	6,321,297	-0.02(-0.06%)
Nov 04, 2004	39.04	39.77	38.70	39.77	7,074,676	+0.64(+1.62%)
Nov 03, 2004	39.19	39.53	38.73	39.13	7,449,946	+0.57(+1.48%)
Nov 02, 2004	38.64	39.15	38.42	38.56	7,737,314	-0.03(-0.08%)
Nov 01, 2004	37.93	38.59	37.87	38.59	5,668,937	+0.81(+2.15%)
Oct 29, 2004	38.23	38.51	37.62	37.78	7,281,311	-0.55(-1.43%)
Oct 28, 2004	37.88	38.70	37.75	38.33	7,085,765	+0.45(+1.19%)
Oct 27, 2004	36.42	38.08	36.23	37.88	8,024,818	+1.46(+4.00%)
Oct 26, 2004	35.72	36.64	35.72	36.42	5,346,813	+0.87(+2.43%)
Oct 25, 2004	35.55	35.78	35.27	35.55	4,123,096	-0.18(-0.50%)
Oct 22, 2004	35.90	36.37	35.72	35.73	4,182,599	-0.28(-0.78%)
Oct 21, 2004	35.27	36.02	35.24	36.01	5,258,912	+0.67(+1.88%)
Oct 20, 2004	35.66	35.68	34.98	35.35	5,164,115	-0.31(-0.87%)
Oct 19, 2004	36.35	36.59	35.65	35.66	7,017,879	-0.46(-1.27%)
Oct 18, 2004	35.09	36.17	35.09	36.12	4,829,279	+0.44(+1.24%)
Oct 15, 2004	35.31	36.02	35.18	35.67	5,742,233	+0.70(+1.99%)
Oct 14, 2004	35.81	35.91	34.95	34.98	6,726,318	-0.78(-2.17%)
Oct 13, 2004	36.30	36.40	35.58	35.75	5,555,342	-0.41(-1.12%)
Oct 12, 2004	35.57	36.57	35.57	36.16	6,516,843	+0.07(+0.20%)
Oct 11, 2004	35.62	36.30	35.62	36.09	3,179,851	+0.37(+1.04%)
Oct 08, 2004	35.94	36.46	35.66	35.72	6,593,384	-0.42(-1.17%)
Oct 07, 2004	36.57	36.60	36.05	36.14	5,727,492	-0.43(-1.17%)
Oct 06, 2004	36.23	36.88	36.22	36.57	6,702,246	-0.05(-0.14%)
Oct 05, 2004	37.25	37.34	36.52	36.62	6,016,754	-0.80(-2.13%)
Oct 04, 2004	37.71	37.97	37.20	37.42	6,640,851	+0.03(+0.08%)
Oct 01, 2004	36.57	37.43	36.49	37.39	5,563,996	+0.93(+2.56%)
Sep 30, 2004	36.46	36.72	36.02	36.46	6,438,949	-0.15(-0.40%)
Sep 29, 2004	36.05	36.66	36.01	36.60	5,049,167	+0.48(+1.33%)
Sep 28, 2004	36.16	36.32	35.83	36.12	7,398,693	+0.06(+0.16%)
Sep 27, 2004	36.75	36.80	36.05	36.06	8,173,438	-0.93(-2.52%)
Sep 24, 2004	36.62	37.12	36.48	37.00	9,124,662	+0.38(+1.03%)
Sep 23, 2004	35.86	36.90	35.86	36.62	10,462,380	+0.59(+1.64%)
Sep 22, 2004	35.86	36.80	35.53	36.03	26,912,304	-2.71(-6.99%)
Sep 21, 2004	38.12	38.81	37.99	38.73	6,106,954	+1.05(+2.79%)
Sep 20, 2004	37.79	37.93	37.47	37.68	4,165,559	-0.36(-0.95%)
Sep 17, 2004	38.67	38.78	37.91	38.05	4,780,190	-0.59(-1.53%)
Sep 16, 2004	38.33	38.72	38.28	38.64	3,857,906	+0.44(+1.16%)
Sep 15, 2004	38.42	38.56	38.16	38.19	3,392,842	-0.39(-1.02%)
Sep 14, 2004	38.71	38.74	38.23	38.59	4,433,319	-0.04(-0.11%)
Sep 13, 2004	39.08	39.33	38.50	38.63	4,142,299	-0.53(-1.34%)
Sep 10, 2004	38.19	39.26	38.06	39.15	4,081,986	+0.73(+1.91%)
Sep 09, 2004	38.45	38.59	37.92	38.42	5,328,827	-0.18(-0.46%)
Sep 08, 2004	38.93	39.12	38.56	38.60	5,741,962	-0.38(-0.99%)
Sep 07, 2004	38.21	39.08	38.05	38.98	5,793,621	+1.27(+3.37%)
Sep 03, 2004	37.90	38.37	37.68	37.71	3,306,293	-0.18(-0.49%)
Sep 02, 2004	37.33	37.99	37.03	37.90	3,323,738	+0.67(+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.