Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	42.91	43.13	42.57	42.57	11,484,631	-0.50(-1.15%)
Nov 29, 2004	42.66	43.22	42.48	43.07	9,921,577	+0.38(+0.88%)
Nov 26, 2004	42.66	43.13	42.64	42.69	2,493,016	-0.17(-0.40%)
Nov 24, 2004	42.76	42.95	42.66	42.86	8,125,398	+0.35(+0.83%)
Nov 23, 2004	42.61	42.67	42.04	42.51	12,245,215	-0.30(-0.70%)
Nov 22, 2004	42.51	42.82	41.83	42.81	10,240,167	+0.35(+0.82%)
Nov 19, 2004	42.59	42.61	41.87	42.46	11,882,199	-0.14(-0.33%)
Nov 18, 2004	42.42	42.90	42.33	42.60	8,245,557	+0.15(+0.35%)
Nov 17, 2004	42.26	42.72	42.15	42.45	13,437,637	+0.02(+0.05%)
Nov 16, 2004	42.20	42.54	41.98	42.43	7,365,096	-0.06(-0.13%)
Nov 15, 2004	42.12	42.49	42.01	42.49	5,875,802	-0.04(-0.08%)
Nov 12, 2004	42.55	42.61	41.81	42.52	7,598,926	+0.06(+0.15%)
Nov 11, 2004	42.13	42.61	41.94	42.46	6,491,405	+0.38(+0.91%)
Nov 10, 2004	41.94	42.45	41.70	42.08	8,970,459	-0.34(-0.80%)
Nov 09, 2004	42.51	42.98	42.30	42.42	8,915,739	-0.16(-0.38%)
Nov 08, 2004	42.93	43.00	42.19	42.58	9,132,646	-0.43(-1.01%)
Nov 05, 2004	42.17	43.32	41.75	43.01	20,469,758	+1.18(+2.81%)
Nov 04, 2004	41.52	42.09	41.28	41.83	16,348,107	+0.32(+0.77%)
Nov 03, 2004	40.74	41.74	40.31	41.52	29,262,518	+2.52(+6.47%)
Nov 02, 2004	39.37	40.20	38.88	38.99	12,288,793	-0.48(-1.22%)
Nov 01, 2004	40.26	40.30	39.32	39.47	10,795,691	-0.80(-1.99%)
Oct 29, 2004	40.32	40.40	39.39	40.27	13,456,676	+0.27(+0.67%)
Oct 28, 2004	39.88	40.07	39.62	40.01	8,809,965	+0.28(+0.71%)
Oct 27, 2004	38.81	40.24	38.71	39.72	16,792,216	+0.78(+2.00%)
Oct 26, 2004	37.91	38.98	37.74	38.94	13,689,661	+1.23(+3.25%)
Oct 25, 2004	37.20	37.95	36.87	37.71	10,883,131	+0.35(+0.93%)
Oct 22, 2004	38.46	38.71	37.27	37.37	13,358,518	-1.12(-2.91%)
Oct 21, 2004	38.64	39.29	37.93	38.49	22,309,234	-1.51(-3.78%)
Oct 20, 2004	40.15	40.53	39.78	40.00	10,873,964	-0.16(-0.41%)
Oct 19, 2004	40.06	40.52	39.82	40.16	10,330,851	+0.01(+0.02%)
Oct 18, 2004	39.07	40.16	38.96	40.15	11,034,317	+1.00(+2.55%)
Oct 15, 2004	38.67	39.38	38.30	39.15	12,616,269	+0.87(+2.26%)
Oct 14, 2004	38.91	39.18	37.96	38.29	10,593,875	-0.70(-1.80%)
Oct 13, 2004	39.55	39.55	38.60	38.99	11,299,174	-0.48(-1.22%)
Oct 12, 2004	39.43	39.79	39.26	39.47	8,676,408	-0.16(-0.39%)
Oct 11, 2004	39.54	39.81	39.23	39.63	5,670,460	+0.16(+0.40%)
Oct 08, 2004	39.91	40.49	39.33	39.47	11,875,712	-0.63(-1.57%)
Oct 07, 2004	40.73	40.81	40.06	40.10	9,520,201	-0.72(-1.77%)
Oct 06, 2004	40.86	40.91	40.38	40.83	8,180,823	+0.06(+0.14%)
Oct 05, 2004	40.86	41.13	40.37	40.77	8,356,266	-0.09(-0.23%)
Oct 04, 2004	41.36	41.44	40.86	40.86	10,863,527	-0.09(-0.22%)
Oct 01, 2004	40.56	40.99	40.40	40.96	10,683,571	+0.67(+1.67%)
Sep 30, 2004	41.05	41.13	40.13	40.28	13,216,641	-0.84(-2.03%)
Sep 29, 2004	40.82	41.13	40.49	41.12	7,136,625	+0.45(+1.12%)
Sep 28, 2004	40.37	41.03	40.26	40.66	8,008,482	+0.50(+1.25%)
Sep 27, 2004	40.38	40.57	39.96	40.16	10,234,244	-0.35(-0.87%)
Sep 24, 2004	40.69	41.02	40.45	40.52	7,136,202	-0.30(-0.75%)
Sep 23, 2004	40.82	41.17	40.64	40.82	6,594,217	+0.00(+0.00%)
Sep 22, 2004	41.29	41.57	40.77	40.82	8,225,107	-0.70(-1.69%)
Sep 21, 2004	41.13	41.69	40.18	41.52	14,720,461	+0.47(+1.14%)
Sep 20, 2004	41.07	41.74	40.73	41.05	9,134,761	-0.12(-0.29%)
Sep 17, 2004	41.34	41.72	41.05	41.18	11,899,969	-0.09(-0.21%)
Sep 16, 2004	41.13	41.35	40.99	41.26	7,125,060	+0.03(+0.07%)
Sep 15, 2004	41.42	41.47	41.10	41.23	8,513,658	-0.13(-0.33%)
Sep 14, 2004	41.01	41.63	40.88	41.37	11,514,388	+0.30(+0.73%)
Sep 13, 2004	40.85	41.23	40.10	41.07	17,397,382	+0.44(+1.08%)
Sep 10, 2004	41.54	41.88	40.43	40.63	23,496,578	-1.25(-2.98%)
Sep 09, 2004	42.56	42.68	41.81	41.88	11,939,176	-0.65(-1.53%)
Sep 08, 2004	42.55	42.86	42.41	42.53	13,186,319	+0.04(+0.10%)
Sep 07, 2004	42.52	42.54	42.15	42.49	10,390,930	+0.28(+0.66%)
Sep 03, 2004	42.44	42.55	42.15	42.21	6,864,857	-0.27(-0.63%)
Sep 02, 2004	42.17	42.54	41.82	42.48	7,563,951	+0.40(+0.96%)

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.