Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	46.19	47.10	46.07	46.84	4,689,416	+0.59(+1.28%)
Nov 29, 2004	46.21	46.48	45.04	46.25	6,673,137	+0.40(+0.88%)
Nov 26, 2004	43.57	46.03	43.56	45.85	4,093,751	+2.95(+6.88%)
Nov 24, 2004	43.02	43.36	42.59	42.90	3,097,364	-0.13(-0.29%)
Nov 23, 2004	44.70	44.70	42.23	43.02	5,640,757	-0.81(-1.86%)
Nov 22, 2004	41.90	43.84	41.70	43.84	5,833,015	+1.83(+4.37%)
Nov 19, 2004	41.24	42.12	41.22	42.00	6,224,461	+0.76(+1.84%)
Nov 18, 2004	41.74	41.74	40.88	41.24	4,173,002	-0.25(-0.60%)
Nov 17, 2004	42.51	42.51	41.20	41.49	4,665,942	+0.93(+2.29%)
Nov 16, 2004	40.70	40.95	40.35	40.56	2,397,299	-0.44(-1.07%)
Nov 15, 2004	41.06	41.54	40.73	41.00	4,262,312	+0.21(+0.53%)
Nov 12, 2004	39.45	40.88	39.20	40.79	3,635,015	+1.78(+4.56%)
Nov 11, 2004	39.01	39.16	38.20	39.01	3,946,428	-0.01(-0.02%)
Nov 10, 2004	39.59	40.40	38.67	39.01	4,955,782	-0.36(-0.91%)
Nov 09, 2004	38.68	39.65	38.25	39.37	4,697,240	+0.93(+2.42%)
Nov 08, 2004	38.02	39.02	37.35	38.44	9,902,064	+2.29(+6.33%)
Nov 05, 2004	36.61	37.04	35.65	36.15	2,538,027	-0.46(-1.25%)
Nov 04, 2004	35.63	36.75	35.51	36.61	4,551,705	+1.15(+3.25%)
Nov 03, 2004	35.79	36.05	35.11	35.45	5,639,974	+0.95(+2.75%)
Nov 02, 2004	34.48	35.15	34.02	34.51	4,936,221	+1.06(+3.16%)
Nov 01, 2004	32.99	33.45	32.74	33.45	2,342,751	+0.60(+1.82%)
Oct 29, 2004	32.43	33.07	32.43	32.85	2,868,331	+0.53(+1.63%)
Oct 28, 2004	32.04	33.16	31.80	32.32	6,391,345	-0.94(-2.82%)
Oct 27, 2004	33.39	33.45	32.66	33.26	6,542,469	-0.24(-0.72%)
Oct 26, 2004	33.01	33.55	31.64	33.50	6,138,392	+1.43(+4.46%)
Oct 25, 2004	32.17	32.56	31.44	32.07	7,673,660	+2.00(+6.66%)
Oct 22, 2004	31.22	31.22	30.02	30.07	2,647,570	-0.45(-1.47%)
Oct 21, 2004	29.82	30.71	28.74	30.52	4,499,170	+0.70(+2.34%)
Oct 20, 2004	29.25	30.79	29.25	29.82	5,059,177	+0.40(+1.37%)
Oct 19, 2004	31.36	31.45	28.93	29.42	6,999,640	-1.66(-5.33%)
Oct 18, 2004	30.87	31.54	30.86	31.07	3,731,144	-0.89(-2.77%)
Oct 15, 2004	31.86	32.39	31.69	31.96	3,693,475	+0.10(+0.31%)
Oct 14, 2004	31.88	32.11	31.52	31.86	4,574,061	-0.06(-0.20%)
Oct 13, 2004	33.24	33.24	31.31	31.92	7,674,331	-1.59(-4.75%)
Oct 12, 2004	34.35	34.35	33.38	33.51	4,754,917	-1.15(-3.30%)
Oct 11, 2004	35.19	35.62	34.56	34.66	2,715,754	-0.22(-0.64%)
Oct 08, 2004	35.81	37.13	34.53	34.88	4,976,796	-1.45(-3.99%)
Oct 07, 2004	37.31	37.35	36.19	36.33	3,801,564	-0.98(-2.61%)
Oct 06, 2004	36.32	37.44	36.05	37.31	4,382,697	+1.08(+2.99%)
Oct 05, 2004	36.05	36.94	35.87	36.22	4,017,072	-0.23(-0.64%)
Oct 04, 2004	34.32	36.75	34.32	36.46	6,953,029	+2.14(+6.23%)
Oct 01, 2004	35.25	35.45	33.50	34.32	2,652,488	+0.66(+1.97%)
Sep 30, 2004	32.94	34.01	32.81	33.66	6,359,488	+0.72(+2.17%)
Sep 29, 2004	33.81	33.91	32.90	32.94	4,630,956	-0.83(-2.46%)
Sep 28, 2004	31.94	33.77	31.94	33.77	5,527,638	+1.94(+6.10%)
Sep 27, 2004	31.60	32.00	31.28	31.83	2,426,026	+0.23(+0.74%)
Sep 24, 2004	31.40	31.81	31.37	31.60	1,885,356	+0.28(+0.89%)
Sep 23, 2004	31.93	32.01	31.07	31.32	3,317,007	-0.55(-1.71%)
Sep 22, 2004	32.21	32.35	31.72	31.87	3,872,096	-0.41(-1.27%)
Sep 21, 2004	32.65	33.00	32.23	32.28	4,957,347	-1.53(-4.52%)
Sep 20, 2004	33.93	34.51	33.75	33.81	1,821,308	-0.19(-0.55%)
Sep 17, 2004	34.04	34.50	33.96	34.00	2,262,607	+0.18(+0.53%)
Sep 16, 2004	34.08	34.54	33.76	33.82	1,714,336	-0.25(-0.74%)
Sep 15, 2004	34.28	34.69	34.00	34.07	1,795,264	-0.21(-0.63%)
Sep 14, 2004	34.77	34.89	34.05	34.28	2,853,353	-0.60(-1.72%)
Sep 13, 2004	34.94	35.44	34.63	34.88	3,378,261	+0.28(+0.80%)
Sep 10, 2004	35.74	35.74	34.35	34.60	4,996,693	-1.15(-3.20%)
Sep 09, 2004	34.87	35.77	34.71	35.75	6,015,995	+1.75(+5.16%)
Sep 08, 2004	34.25	34.77	33.84	34.00	2,395,958	-0.46(-1.32%)
Sep 07, 2004	34.00	34.79	33.83	34.45	2,464,366	+0.36(+1.05%)
Sep 03, 2004	34.23	34.56	33.77	34.09	1,696,005	-0.13(-0.37%)
Sep 02, 2004	32.86	34.34	32.37	34.22	3,652,676	+1.49(+4.54%)

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.