Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	35.48	35.59	35.30	35.44	295,842	-0.36(-1.00%)
Nov 29, 2004	35.64	35.88	35.59	35.80	237,500	+0.06(+0.16%)
Nov 26, 2004	35.70	35.86	35.63	35.74	178,841	+0.61(+1.74%)
Nov 24, 2004	34.96	35.16	34.91	35.13	250,218	+0.12(+0.34%)
Nov 23, 2004	34.69	35.10	34.69	35.01	276,448	+0.14(+0.40%)
Nov 22, 2004	34.50	34.94	34.46	34.87	231,777	+0.21(+0.62%)
Nov 19, 2004	34.85	34.86	34.47	34.66	276,925	-0.26(-0.74%)
Nov 18, 2004	34.99	35.09	34.88	34.92	273,587	-0.30(-0.86%)
Nov 17, 2004	35.08	35.45	35.03	35.22	423,495	+0.06(+0.16%)
Nov 16, 2004	35.03	35.28	35.01	35.16	208,409	+0.04(+0.13%)
Nov 15, 2004	34.98	35.18	34.96	35.12	267,705	-0.13(-0.36%)
Nov 12, 2004	34.82	35.25	34.73	35.25	303,632	+0.17(+0.48%)
Nov 11, 2004	34.88	35.13	34.84	35.08	356,569	+0.01(+0.02%)
Nov 10, 2004	35.08	35.21	34.92	35.07	330,180	+0.01(+0.04%)
Nov 09, 2004	35.07	35.11	34.90	35.06	274,063	+0.01(+0.02%)
Nov 08, 2004	34.83	35.21	34.80	35.05	266,433	+0.03(+0.09%)
Nov 05, 2004	34.66	35.02	34.61	35.02	518,241	+0.34(+0.98%)
Nov 04, 2004	34.37	34.70	34.30	34.68	390,588	+0.16(+0.47%)
Nov 03, 2004	34.57	34.57	34.38	34.52	383,276	+0.35(+1.01%)
Nov 02, 2004	34.18	34.41	34.14	34.17	338,446	+0.13(+0.39%)
Nov 01, 2004	33.86	34.12	33.84	34.04	361,020	+0.21(+0.61%)
Oct 29, 2004	33.89	34.09	33.44	33.83	555,599	+0.14(+0.43%)
Oct 28, 2004	33.36	33.72	33.31	33.69	487,878	+0.19(+0.56%)
Oct 27, 2004	33.58	33.58	33.26	33.50	244,018	+0.06(+0.19%)
Oct 26, 2004	33.28	33.43	33.15	33.43	282,966	+0.08(+0.23%)
Oct 25, 2004	33.38	33.53	33.09	33.36	494,237	+0.08(+0.25%)
Oct 22, 2004	33.53	33.55	33.25	33.28	284,555	-0.33(-0.97%)
Oct 21, 2004	33.57	33.62	33.36	33.60	381,209	+0.04(+0.13%)
Oct 20, 2004	33.64	33.72	33.20	33.56	1,005,801	+0.09(+0.26%)
Oct 19, 2004	33.52	33.72	33.40	33.47	978,936	-0.18(-0.54%)
Oct 18, 2004	33.72	33.73	33.48	33.65	558,142	+0.13(+0.38%)
Oct 15, 2004	33.51	33.67	33.48	33.53	610,285	-0.13(-0.37%)
Oct 14, 2004	33.82	33.83	33.55	33.65	818,694	+0.20(+0.58%)
Oct 13, 2004	33.55	33.68	33.31	33.46	874,492	+0.91(+2.78%)
Oct 12, 2004	32.62	32.62	32.49	32.55	485,175	+0.01(+0.04%)
Oct 11, 2004	32.40	32.64	32.36	32.54	390,747	+0.34(+1.05%)
Oct 08, 2004	32.11	32.32	32.11	32.20	1,079,722	+0.41(+1.29%)
Oct 07, 2004	31.96	31.97	31.70	31.79	399,332	-0.30(-0.94%)
Oct 06, 2004	32.06	32.17	31.96	32.09	699,785	-0.14(-0.45%)
Oct 05, 2004	32.19	32.40	32.16	32.24	1,198,791	+0.16(+0.49%)
Oct 04, 2004	32.00	32.14	31.96	32.08	628,248	+0.33(+1.05%)
Oct 01, 2004	31.44	31.87	31.42	31.75	613,941	+0.03(+0.08%)
Sep 30, 2004	31.55	31.82	31.55	31.72	513,790	+0.31(+0.98%)
Sep 29, 2004	31.31	31.43	31.19	31.41	725,379	-0.14(-0.44%)
Sep 28, 2004	31.35	31.55	31.31	31.55	501,708	+0.53(+1.72%)
Sep 27, 2004	30.92	31.06	30.91	31.02	372,943	-0.18(-0.58%)
Sep 24, 2004	31.11	31.23	30.97	31.20	438,279	+0.13(+0.43%)
Sep 23, 2004	31.08	31.16	31.02	31.07	380,096	+0.12(+0.39%)
Sep 22, 2004	30.98	31.06	30.87	30.95	806,294	-0.32(-1.03%)
Sep 21, 2004	31.16	31.31	31.07	31.27	497,257	+0.45(+1.47%)
Sep 20, 2004	30.79	30.89	30.75	30.82	508,544	-0.43(-1.37%)
Sep 17, 2004	31.33	31.40	31.14	31.24	322,072	-0.04(-0.12%)
Sep 16, 2004	31.20	31.31	31.01	31.28	302,678	+0.30(+0.95%)
Sep 15, 2004	31.11	31.13	30.91	30.99	698,672	-1.21(-3.77%)
Sep 14, 2004	31.90	32.36	31.85	32.20	423,018	+0.21(+0.67%)
Sep 13, 2004	31.97	32.07	31.87	31.99	471,663	+0.03(+0.10%)
Sep 10, 2004	31.79	32.01	31.75	31.96	538,430	+0.50(+1.58%)
Sep 09, 2004	31.34	31.50	31.27	31.46	1,016,770	+0.01(+0.02%)
Sep 08, 2004	31.43	31.53	31.39	31.45	1,505,602	-0.26(-0.81%)
Sep 07, 2004	31.48	31.77	31.44	31.71	620,777	+0.30(+0.96%)
Sep 03, 2004	31.27	31.48	31.13	31.41	433,351	+0.55(+1.79%)
Sep 02, 2004	30.60	30.88	30.54	30.85	994,991	-0.25(-0.79%)

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.