Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	35.27	35.39	34.92	34.92	7,928,128	-0.40(-1.15%)
Nov 29, 2004	35.24	35.55	34.94	35.32	7,970,553	+0.30(+0.86%)
Nov 26, 2004	35.23	35.29	35.02	35.02	2,465,508	-0.20(-0.56%)
Nov 24, 2004	35.36	35.45	35.11	35.22	4,988,449	-0.08(-0.22%)
Nov 23, 2004	35.56	35.59	35.09	35.30	6,498,263	-0.26(-0.73%)
Nov 22, 2004	35.31	35.64	35.27	35.56	6,133,291	+0.09(+0.26%)
Nov 19, 2004	35.77	35.88	35.28	35.47	7,508,021	-0.29(-0.82%)
Nov 18, 2004	35.51	35.88	35.41	35.76	5,858,529	+0.18(+0.51%)
Nov 17, 2004	35.57	35.74	35.37	35.58	6,691,546	+0.09(+0.26%)
Nov 16, 2004	35.58	35.68	35.40	35.49	6,647,590	-0.08(-0.24%)
Nov 15, 2004	35.65	35.79	35.30	35.57	7,823,523	-0.08(-0.22%)
Nov 12, 2004	35.26	35.75	35.20	35.65	8,719,027	+0.39(+1.11%)
Nov 11, 2004	34.85	35.37	34.76	35.26	7,697,016	+0.65(+1.89%)
Nov 10, 2004	34.51	34.98	34.47	34.61	7,791,666	+0.15(+0.44%)
Nov 09, 2004	34.86	35.02	34.41	34.45	8,688,549	-0.34(-0.98%)
Nov 08, 2004	34.94	34.94	34.53	34.79	8,294,478	-0.15(-0.43%)
Nov 05, 2004	34.86	35.19	34.73	34.94	9,064,547	+0.22(+0.62%)
Nov 04, 2004	33.95	34.78	33.84	34.73	11,136,444	+0.87(+2.56%)
Nov 03, 2004	33.92	33.92	33.44	33.86	9,913,492	+0.58(+1.75%)
Nov 02, 2004	33.30	33.40	33.16	33.28	13,109,248	-0.02(-0.06%)
Nov 01, 2004	33.46	33.61	33.20	33.30	11,157,733	-0.12(-0.35%)
Oct 29, 2004	33.30	33.63	33.30	33.42	13,012,301	-0.08(-0.25%)
Oct 28, 2004	34.28	34.28	32.99	33.50	22,397,098	-0.31(-0.91%)
Oct 27, 2004	34.12	34.44	33.18	33.81	23,984,102	-0.93(-2.69%)
Oct 26, 2004	33.85	34.74	33.65	34.74	13,374,055	+0.57(+1.68%)
Oct 25, 2004	34.61	34.61	34.08	34.17	7,928,435	-0.47(-1.36%)
Oct 22, 2004	35.06	35.14	34.61	34.64	5,479,161	-0.37(-1.06%)
Oct 21, 2004	34.81	35.25	34.53	35.01	7,103,536	+0.04(+0.11%)
Oct 20, 2004	34.47	34.98	34.45	34.97	6,608,841	+0.37(+1.06%)
Oct 19, 2004	35.04	35.23	34.61	34.61	6,025,010	-0.43(-1.23%)
Oct 18, 2004	35.00	35.12	34.77	35.04	7,363,135	-0.02(-0.06%)
Oct 15, 2004	34.96	35.51	34.91	35.06	7,867,019	+0.47(+1.36%)
Oct 14, 2004	34.51	34.75	34.50	34.59	5,993,766	-0.03(-0.09%)
Oct 13, 2004	34.93	34.96	34.45	34.62	7,580,923	-0.33(-0.95%)
Oct 12, 2004	34.87	35.25	34.87	34.95	7,340,162	-0.09(-0.26%)
Oct 11, 2004	34.90	35.19	34.67	35.04	5,965,585	+0.14(+0.41%)
Oct 08, 2004	34.88	35.27	34.75	34.90	8,890,256	-0.12(-0.35%)
Oct 07, 2004	35.49	35.52	35.00	35.02	5,888,395	-0.43(-1.22%)
Oct 06, 2004	35.43	35.50	35.26	35.45	6,696,447	+0.03(+0.07%)
Oct 05, 2004	35.39	35.49	35.27	35.43	5,926,377	-0.06(-0.17%)
Oct 04, 2004	35.74	35.85	35.45	35.49	8,725,919	-0.20(-0.57%)
Oct 01, 2004	35.49	35.70	35.36	35.69	7,415,362	+0.35(+1.00%)
Sep 30, 2004	35.31	35.73	35.18	35.34	10,041,531	-0.22(-0.62%)
Sep 29, 2004	34.96	35.57	34.85	35.56	11,048,073	+0.45(+1.28%)
Sep 28, 2004	35.09	35.14	34.78	35.11	7,490,255	+0.09(+0.26%)
Sep 27, 2004	35.21	35.36	35.00	35.02	7,672,511	-0.29(-0.83%)
Sep 24, 2004	35.23	35.52	35.15	35.31	8,734,036	-0.13(-0.37%)
Sep 23, 2004	35.45	35.60	35.36	35.44	7,332,351	-0.01(-0.04%)
Sep 22, 2004	35.45	35.68	35.30	35.45	9,017,222	-0.38(-1.06%)
Sep 21, 2004	35.49	35.85	35.14	35.83	11,745,546	+0.33(+0.92%)
Sep 20, 2004	36.31	36.38	35.41	35.51	16,544,847	-1.23(-3.34%)
Sep 17, 2004	36.69	37.18	36.47	36.73	12,295,989	+0.23(+0.63%)
Sep 16, 2004	36.47	36.59	36.35	36.51	5,773,068	-0.25(-0.69%)
Sep 15, 2004	36.92	37.04	36.76	36.76	5,638,903	-0.23(-0.62%)
Sep 14, 2004	36.88	37.13	36.70	36.99	6,110,471	+0.25(+0.68%)
Sep 13, 2004	36.69	36.79	36.37	36.74	6,575,913	+0.06(+0.16%)
Sep 10, 2004	36.60	36.71	36.32	36.68	5,599,695	+0.06(+0.16%)
Sep 09, 2004	36.96	37.00	36.52	36.62	8,027,680	-0.42(-1.13%)
Sep 08, 2004	36.92	37.15	36.69	37.04	6,903,514	+0.05(+0.14%)
Sep 07, 2004	36.79	37.15	36.77	36.99	5,600,155	+0.07(+0.18%)
Sep 03, 2004	36.96	37.15	36.88	36.92	5,464,305	+0.04(+0.11%)
Sep 02, 2004	36.67	36.92	36.49	36.88	4,200,614	+0.19(+0.52%)

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.