Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	38.88	39.02	38.84	39.00	11,978	+0.12(+0.32%)
Nov 29, 2004	38.96	39.02	38.75	38.88	11,489	-0.07(-0.17%)
Nov 26, 2004	38.53	38.98	38.53	38.94	5,378	+0.32(+0.83%)
Nov 24, 2004	38.66	38.75	38.52	38.62	11,000	+0.07(+0.17%)
Nov 23, 2004	38.59	38.59	38.40	38.56	17,479	-0.04(-0.11%)
Nov 22, 2004	38.50	38.71	38.34	38.60	7,089	+0.02(+0.06%)
Nov 19, 2004	38.91	38.91	38.51	38.57	17,723	-0.43(-1.11%)
Nov 18, 2004	39.11	39.17	38.97	39.01	6,722	-0.10(-0.25%)
Nov 17, 2004	39.23	39.41	39.11	39.11	12,467	-0.10(-0.25%)
Nov 16, 2004	39.36	39.39	39.17	39.20	14,056	-0.08(-0.21%)
Nov 15, 2004	39.25	39.47	39.15	39.29	19,435	+0.08(+0.21%)
Nov 12, 2004	39.06	39.20	38.86	39.20	11,734	+0.03(+0.08%)
Nov 11, 2004	39.01	39.20	39.01	39.17	5,989	+0.19(+0.48%)
Nov 10, 2004	38.80	39.15	38.80	38.98	10,512	+0.03(+0.08%)
Nov 09, 2004	38.94	39.11	38.81	38.95	14,790	+0.11(+0.27%)
Nov 08, 2004	38.86	38.86	38.71	38.84	10,756	+0.05(+0.13%)
Nov 05, 2004	38.84	39.08	38.72	38.79	17,968	+0.13(+0.34%)
Nov 04, 2004	38.66	38.68	38.04	38.66	26,035	+0.14(+0.36%)
Nov 03, 2004	38.76	38.86	38.45	38.52	37,403	+1.20(+3.22%)
Nov 02, 2004	37.81	38.05	37.26	37.32	8,067	-0.38(-1.02%)
Nov 01, 2004	37.93	37.93	37.60	37.71	12,590	-0.34(-0.90%)
Oct 29, 2004	38.07	38.07	37.70	38.05	16,012	+0.08(+0.22%)
Oct 28, 2004	38.04	38.09	37.93	37.97	11,734	-0.08(-0.21%)
Oct 27, 2004	37.28	38.11	37.26	38.05	18,212	+1.16(+3.15%)
Oct 26, 2004	36.32	36.91	36.32	36.89	10,145	+0.50(+1.37%)
Oct 25, 2004	36.54	36.54	36.12	36.39	14,301	-0.21(-0.58%)
Oct 22, 2004	36.84	36.93	36.59	36.60	20,901	-0.31(-0.84%)
Oct 21, 2004	37.18	37.18	36.77	36.91	11,489	-0.29(-0.79%)
Oct 20, 2004	37.06	37.27	36.95	37.21	16,623	+0.04(+0.11%)
Oct 19, 2004	37.71	37.72	37.12	37.17	16,379	-0.63(-1.67%)
Oct 18, 2004	37.47	37.83	37.47	37.80	7,211	+0.43(+1.14%)
Oct 15, 2004	37.47	37.47	37.04	37.37	13,812	-0.08(-0.22%)
Oct 14, 2004	37.81	37.81	37.40	37.45	5,500	-0.15(-0.39%)
Oct 13, 2004	38.03	38.06	37.59	37.60	6,722	-0.44(-1.16%)
Oct 12, 2004	37.96	38.11	37.76	38.04	4,400	-0.02(-0.06%)
Oct 11, 2004	38.03	38.11	37.96	38.07	3,178	+0.25(+0.65%)
Oct 08, 2004	38.12	38.33	37.81	37.82	9,167	-0.47(-1.22%)
Oct 07, 2004	38.48	38.48	38.19	38.29	58,671	-0.88(-2.24%)
Oct 06, 2004	39.15	39.17	38.91	39.16	6,233	-0.02(-0.06%)
Oct 05, 2004	39.45	39.47	39.16	39.19	5,133	-0.26(-0.66%)
Oct 04, 2004	39.43	39.54	39.36	39.45	7,945	+0.27(+0.69%)
Oct 01, 2004	38.90	39.19	38.90	39.18	6,478	+0.41(+1.06%)
Sep 30, 2004	39.02	39.02	38.57	38.77	10,267	-0.59(-1.50%)
Sep 29, 2004	39.33	39.39	39.24	39.36	5,500	-0.03(-0.08%)
Sep 28, 2004	39.10	39.39	38.91	39.39	28,969	+0.46(+1.18%)
Sep 27, 2004	39.11	39.17	38.93	38.93	7,211	-0.24(-0.61%)
Sep 24, 2004	39.24	39.37	39.17	39.17	5,011	+0.00(+0.00%)
Sep 23, 2004	39.38	39.41	39.17	39.17	4,644	-0.19(-0.48%)
Sep 22, 2004	39.65	39.65	39.36	39.36	5,500	-0.51(-1.27%)
Sep 21, 2004	39.79	39.87	39.63	39.87	20,535	+0.16(+0.39%)
Sep 20, 2004	39.97	39.98	39.59	39.71	7,578	-0.35(-0.88%)
Sep 17, 2004	39.96	40.10	39.96	40.06	5,133	+0.12(+0.31%)
Sep 16, 2004	39.94	40.04	39.94	39.94	3,178	+0.00(+0.00%)
Sep 15, 2004	40.01	40.06	39.94	39.94	5,378	-0.16(-0.39%)
Sep 14, 2004	40.00	40.19	40.00	40.10	7,089	+0.34(+0.84%)
Sep 13, 2004	39.72	39.91	39.72	39.76	4,889	+0.11(+0.29%)
Sep 10, 2004	39.43	39.65	39.43	39.65	3,544	-0.08(-0.21%)
Sep 09, 2004	39.94	39.94	39.70	39.73	2,689	-0.15(-0.39%)
Sep 08, 2004	39.96	39.96	39.77	39.88	1,589	+0.09(+0.22%)
Sep 07, 2004	40.03	40.03	39.74	39.79	5,500	+0.04(+0.10%)
Sep 03, 2004	39.98	39.98	39.73	39.75	3,789	+0.24(+0.60%)
Sep 02, 2004	39.33	39.58	39.33	39.52	3,789	+0.17(+0.44%)
Sep 01, 2004	39.33	39.40	39.29	39.34	26,035	+0.31(+0.79%)
Aug 31, 2004	39.10	39.10	38.89	39.03	39,848	+0.09(+0.23%)
Aug 30, 2004	39.30	39.30	38.94	38.94	28,847	-0.48(-1.22%)
Aug 27, 2004	39.33	39.43	39.33	39.42	4,767	+0.30(+0.76%)
Aug 26, 2004	39.20	39.22	39.09	39.13	3,422	-0.07(-0.19%)
Aug 25, 2004	38.91	39.24	38.86	39.20	8,189	+0.38(+0.99%)
Aug 24, 2004	38.95	39.02	38.78	38.82	5,622	+0.02(+0.06%)
Aug 23, 2004	38.84	39.08	38.77	38.79	47,670	-0.10(-0.25%)
Aug 20, 2004	38.61	38.89	38.61	38.89	1,100	+0.36(+0.93%)
Aug 19, 2004	38.66	38.66	38.45	38.53	2,933	-0.20(-0.52%)
Aug 18, 2004	38.07	38.74	38.07	38.74	5,744	+0.56(+1.45%)
Aug 17, 2004	38.13	38.29	38.06	38.18	5,989	+0.13(+0.34%)
Aug 16, 2004	37.49	38.09	37.49	38.05	6,600	+0.52(+1.37%)
Aug 13, 2004	37.98	37.98	37.48	37.53	32,880	-0.37(-0.97%)
Aug 12, 2004	37.98	38.12	37.90	37.90	39,359	-0.15(-0.39%)
Aug 11, 2004	37.49	38.05	37.49	38.05	14,423	+0.67(+1.79%)
Aug 10, 2004	37.08	37.38	37.01	37.38	4,278	+0.38(+1.02%)
Aug 09, 2004	37.01	37.12	37.00	37.00	3,178	-0.08(-0.22%)
Aug 06, 2004	37.39	37.39	37.04	37.08	30,680	-0.56(-1.48%)
Aug 05, 2004	38.33	38.33	37.63	37.64	5,867	-0.74(-1.92%)
Aug 04, 2004	38.39	38.39	38.21	38.38	2,444	-0.12(-0.32%)
Aug 03, 2004	38.65	38.72	38.47	38.50	5,500	+0.00(+0.00%)
Aug 02, 2004	38.57	38.61	38.46	38.50	7,700	+0.08(+0.21%)
Jul 30, 2004	38.52	38.64	38.42	38.42	23,102	+0.05(+0.13%)
Jul 29, 2004	38.10	38.42	38.06	38.37	25,791	+0.29(+0.75%)
Jul 28, 2004	38.30	38.30	37.65	38.08	20,901	-0.36(-0.94%)
Jul 27, 2004	38.04	38.44	37.94	38.44	18,579	+0.37(+0.97%)
Jul 26, 2004	38.07	38.07	37.86	38.07	4,767	-0.46(-1.19%)
Jul 23, 2004	38.68	38.68	38.40	38.53	4,644	-0.34(-0.86%)
Jul 22, 2004	38.54	38.93	38.45	38.87	6,967	-0.04(-0.11%)
Jul 21, 2004	39.43	39.45	38.91	38.91	58,549	-0.38(-0.96%)
Jul 20, 2004	39.16	39.29	39.03	39.29	12,467	+0.13(+0.33%)
Jul 19, 2004	39.47	39.47	38.87	39.15	12,590	-0.13(-0.33%)
Jul 16, 2004	39.76	39.76	39.29	39.29	9,778	-0.52(-1.32%)
Jul 15, 2004	40.06	40.15	39.81	39.81	3,911	-0.10(-0.25%)
Jul 14, 2004	40.22	40.23	39.91	39.91	11,612	+0.06(+0.14%)
Jul 13, 2004	39.76	39.90	39.76	39.85	6,600	+0.25(+0.64%)
Jul 12, 2004	39.80	39.80	39.43	39.60	8,556	-0.16(-0.41%)
Jul 09, 2004	40.04	40.05	39.71	39.76	5,744	-0.08(-0.21%)
Jul 08, 2004	40.05	40.32	39.84	39.84	11,000	-0.23(-0.57%)
Jul 07, 2004	40.10	40.11	39.96	40.07	8,923	-0.02(-0.06%)
Jul 06, 2004	40.44	40.44	40.10	40.10	15,401	-0.39(-0.97%)
Jul 02, 2004	40.59	40.60	40.39	40.49	16,257	-0.11(-0.26%)
Jul 01, 2004	40.96	40.96	40.33	40.59	25,180	-0.54(-1.31%)
Jun 30, 2004	40.81	41.18	40.81	41.13	21,268	+0.25(+0.60%)
Jun 29, 2004	40.59	40.99	40.59	40.89	22,613	+0.36(+0.89%)
Jun 28, 2004	40.95	40.95	40.53	40.53	6,967	-0.20(-0.48%)
Jun 25, 2004	41.04	41.09	40.73	40.73	5,989	-0.38(-0.92%)
Jun 24, 2004	41.10	41.22	41.06	41.10	3,789	+0.00(+0.00%)
Jun 23, 2004	40.93	41.10	40.74	41.10	4,889	+0.28(+0.68%)
Jun 22, 2004	40.91	40.91	40.56	40.82	5,744	-0.15(-0.36%)
Jun 21, 2004	41.13	41.22	40.97	40.97	8,189	-0.30(-0.73%)
Jun 18, 2004	41.18	41.40	41.18	41.27	6,722	+0.09(+0.22%)
Jun 17, 2004	41.02	41.19	41.02	41.18	1,344	+0.02(+0.04%)
Jun 16, 2004	41.12	41.27	41.10	41.17	10,878	+0.04(+0.10%)
Jun 15, 2004	41.13	41.26	41.09	41.13	6,967	+0.08(+0.20%)
Jun 14, 2004	41.11	41.21	40.99	41.04	6,356	-0.20(-0.50%)
Jun 10, 2004	41.29	41.29	41.22	41.25	4,889	-0.11(-0.28%)
Jun 09, 2004	41.81	41.81	41.36	41.36	6,356	-0.46(-1.10%)
Jun 08, 2004	41.83	41.85	41.76	41.82	4,644	+0.04(+0.10%)
Jun 07, 2004	41.71	41.78	41.58	41.78	6,967	+0.26(+0.63%)
Jun 04, 2004	41.55	41.72	41.52	41.52	6,111	-0.01(-0.02%)
Jun 03, 2004	41.62	41.67	41.53	41.53	2,566	-0.11(-0.27%)
Jun 02, 2004	41.54	41.69	41.44	41.64	7,578	+0.52(+1.27%)
Jun 01, 2004	41.04	41.27	41.04	41.12	1,589	+0.00(+0.00%)
May 28, 2004	41.19	41.22	40.96	41.12	4,767	-0.01(-0.02%)
May 27, 2004	40.99	41.13	40.96	41.13	1,711	+0.29(+0.72%)
May 26, 2004	40.88	40.89	40.78	40.83	5,256	+0.13(+0.32%)
May 25, 2004	40.11	40.70	40.11	40.70	1,589	+0.74(+1.84%)
May 24, 2004	40.47	40.47	39.96	39.96	12,956	-0.31(-0.77%)
May 21, 2004	40.33	40.33	40.28	40.28	1,344	-0.02(-0.06%)
May 20, 2004	40.50	40.50	40.21	40.30	3,422	-0.25(-0.63%)
May 19, 2004	41.03	41.09	40.55	40.55	2,811	-0.33(-0.80%)
May 18, 2004	40.95	40.99	40.79	40.88	3,666	+0.10(+0.24%)
May 17, 2004	40.50	40.91	40.46	40.78	4,155	-0.27(-0.66%)
May 14, 2004	41.03	41.23	40.53	41.05	28,480	+0.10(+0.24%)
May 13, 2004	41.09	41.18	40.95	40.95	5,011	-0.02(-0.06%)
May 12, 2004	40.82	40.98	40.37	40.98	9,045	+0.11(+0.28%)
May 11, 2004	40.91	40.99	40.73	40.86	37,647	+0.09(+0.22%)
May 10, 2004	41.08	41.22	40.60	40.77	5,378	-0.79(-1.89%)
May 07, 2004	41.89	41.92	41.49	41.56	13,567	-0.27(-0.65%)
May 06, 2004	42.00	42.00	41.59	41.83	2,811	-0.32(-0.76%)
May 05, 2004	41.72	42.15	41.72	42.15	2,444	+0.43(+1.02%)
May 04, 2004	41.81	42.03	41.60	41.72	2,566	-0.18(-0.43%)
May 03, 2004	41.45	42.17	41.45	41.90	44,126	+0.47(+1.13%)
Apr 30, 2004	41.41	41.44	41.40	41.44	2,077	+0.13(+0.32%)
Apr 29, 2004	41.64	41.69	41.29	41.31	3,055	-0.31(-0.75%)
Apr 28, 2004	42.09	42.09	41.56	41.62	8,556	-0.43(-1.03%)
Apr 27, 2004	42.21	42.39	42.05	42.05	7,822	-0.02(-0.04%)
Apr 26, 2004	42.20	42.38	41.97	42.07	10,389	+0.05(+0.12%)
Apr 23, 2004	42.14	42.14	41.89	42.02	2,566	-0.18(-0.43%)
Apr 22, 2004	41.81	42.20	41.75	42.20	6,233	+0.26(+0.62%)
Apr 21, 2004	41.83	41.94	41.65	41.94	3,055	+0.53(+1.28%)
Apr 20, 2004	41.95	41.95	41.40	41.40	10,389	-0.48(-1.15%)
Apr 19, 2004	41.93	41.93	41.80	41.89	3,055	+0.04(+0.10%)
Apr 16, 2004	41.66	41.98	41.63	41.85	6,967	+0.20(+0.49%)
Apr 15, 2004	41.08	41.69	41.08	41.64	9,411	+0.70(+1.72%)
Apr 14, 2004	40.55	41.08	40.55	40.94	8,311	+0.19(+0.46%)
Apr 13, 2004	41.24	41.32	40.70	40.75	8,434	-0.34(-0.84%)
Apr 12, 2004	40.99	41.09	40.78	41.09	4,644	+0.31(+0.76%)
Apr 08, 2004	41.36	41.37	40.78	40.78	5,989	-0.32(-0.78%)
Apr 07, 2004	41.19	41.22	41.05	41.10	1,833	-0.11(-0.28%)
Apr 06, 2004	41.27	41.27	41.05	41.22	6,233	-0.17(-0.42%)
Apr 05, 2004	41.02	41.39	41.02	41.39	9,656	+0.60(+1.46%)
Apr 02, 2004	40.95	40.95	40.79	40.79	5,378	+0.48(+1.20%)
Apr 01, 2004	40.41	40.41	40.31	40.31	2,933	+0.25(+0.63%)
Mar 31, 2004	39.91	40.05	39.87	40.05	8,800	+0.22(+0.55%)
Mar 30, 2004	39.92	39.95	39.68	39.83	6,722	-0.04(-0.10%)
Mar 29, 2004	39.50	39.90	39.50	39.87	5,622	+0.56(+1.44%)
Mar 26, 2004	39.24	39.39	39.24	39.31	6,600	-0.02(-0.06%)
Mar 25, 2004	38.98	39.35	38.95	39.33	5,744	+0.50(+1.28%)
Mar 24, 2004	39.16	39.16	38.84	38.84	4,644	-0.24(-0.61%)
Mar 23, 2004	39.22	39.22	39.02	39.07	4,400	+0.02(+0.04%)
Mar 22, 2004	39.35	39.35	38.96	39.06	8,556	-0.56(-1.42%)
Mar 19, 2004	39.96	39.96	39.48	39.62	8,189	-0.53(-1.32%)
Mar 18, 2004	40.05	40.20	39.78	40.15	3,055	-0.03(-0.08%)
Mar 17, 2004	40.20	40.21	40.05	40.19	5,744	+0.29(+0.74%)
Mar 16, 2004	40.21	40.21	39.88	39.89	6,233	+0.01(+0.02%)
Mar 15, 2004	40.36	40.36	39.87	39.88	17,234	-0.52(-1.28%)
Mar 12, 2004	40.23	40.40	40.14	40.40	5,622	+0.29(+0.71%)
Mar 11, 2004	40.50	40.67	40.11	40.11	11,856	-0.70(-1.70%)
Mar 10, 2004	41.48	41.48	40.80	40.81	16,379	-0.67(-1.62%)
Mar 09, 2004	41.93	41.93	41.38	41.48	8,067	-0.52(-1.23%)
Mar 08, 2004	42.11	42.23	41.99	41.99	16,257	-0.02(-0.04%)
Mar 05, 2004	41.69	42.08	41.69	42.01	10,634	+0.20(+0.47%)
Mar 04, 2004	41.63	41.81	41.57	41.81	6,722	+0.20(+0.49%)
Mar 03, 2004	41.25	41.62	41.14	41.61	4,889	+0.12(+0.30%)
Mar 02, 2004	41.53	41.63	41.31	41.49	6,845	-0.09(-0.22%)
Mar 01, 2004	41.45	41.60	41.26	41.58	9,656	+0.11(+0.28%)
Feb 27, 2004	41.44	41.55	41.41	41.46	6,845	+0.02(+0.06%)
Feb 26, 2004	41.35	41.49	41.19	41.44	5,256	+0.03(+0.08%)
Feb 25, 2004	41.23	41.42	41.23	41.40	6,600	+0.11(+0.28%)
Feb 24, 2004	41.11	41.40	41.00	41.29	4,155	+0.13(+0.32%)
Feb 23, 2004	41.40	41.40	41.01	41.16	6,356	-0.21(-0.51%)
Feb 20, 2004	41.60	41.60	41.22	41.37	5,011	-0.18(-0.43%)
Feb 19, 2004	41.95	41.99	41.52	41.55	6,233	-0.21(-0.51%)
Feb 18, 2004	42.03	42.04	41.68	41.76	15,523	-0.18(-0.43%)
Feb 17, 2004	42.00	42.01	41.89	41.94	13,567	+0.18(+0.43%)
Feb 13, 2004	41.94	41.94	41.66	41.76	4,155	-0.08(-0.20%)
Feb 12, 2004	42.07	42.13	41.85	41.85	19,557	-0.23(-0.54%)
Feb 11, 2004	41.71	42.10	41.56	42.08	13,445	+0.41(+0.98%)
Feb 10, 2004	41.40	41.73	41.40	41.67	10,145	+0.16(+0.37%)
Feb 09, 2004	41.64	41.66	41.48	41.51	54,393	-0.20(-0.47%)
Feb 06, 2004	41.45	41.73	41.31	41.71	8,311	+0.26(+0.63%)
Feb 05, 2004	41.67	41.67	41.27	41.45	19,924	-0.22(-0.53%)
Feb 04, 2004	41.54	41.82	41.53	41.67	10,512	+0.03(+0.08%)
Feb 03, 2004	41.36	41.63	41.31	41.63	8,923	+0.26(+0.63%)
Feb 02, 2004	40.99	41.56	40.89	41.37	10,634	+0.43(+1.04%)

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.