Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	37.60	37.63	37.20	37.20	27,100	-0.40(-1.06%)
Nov 29, 2004	37.88	37.96	37.60	37.60	30,700	-0.28(-0.74%)
Nov 26, 2004	37.70	37.99	37.70	37.88	6,200	+0.24(+0.64%)
Nov 24, 2004	37.50	37.67	37.34	37.64	17,800	+0.11(+0.29%)
Nov 23, 2004	37.25	37.65	37.25	37.53	17,700	+0.42(+1.13%)
Nov 22, 2004	37.00	37.18	36.54	37.11	14,100	-0.01(-0.03%)
Nov 19, 2004	36.89	37.12	36.55	37.12	41,000	-0.11(-0.30%)
Nov 18, 2004	37.25	37.50	37.11	37.23	93,900	+0.13(+0.35%)
Nov 17, 2004	36.99	37.29	36.99	37.10	52,900	+0.11(+0.30%)
Nov 16, 2004	37.40	37.40	36.93	36.99	34,800	-0.13(-0.35%)
Nov 15, 2004	37.55	37.55	37.07	37.12	39,800	-0.06(-0.16%)
Nov 12, 2004	36.90	37.18	36.72	37.18	91,300	+0.08(+0.22%)
Nov 11, 2004	36.75	37.10	36.75	37.10	76,100	+0.28(+0.76%)
Nov 10, 2004	36.75	36.95	36.70	36.82	39,800	+1.17(+3.28%)
Nov 09, 2004	35.66	35.98	35.64	35.65	11,100	-0.05(-0.14%)
Nov 08, 2004	36.00	36.01	35.70	35.70	18,800	-0.64(-1.76%)
Nov 05, 2004	36.30	36.50	36.03	36.34	20,900	-0.96(-2.57%)
Nov 04, 2004	36.75	37.65	36.66	37.30	30,300	+1.23(+3.41%)
Nov 03, 2004	35.50	36.10	35.50	36.07	19,400	+0.64(+1.81%)
Nov 02, 2004	35.48	35.79	35.43	35.43	15,000	+0.23(+0.65%)
Nov 01, 2004	35.40	35.40	35.09	35.20	11,100	-0.04(-0.11%)
Oct 29, 2004	35.00	35.32	35.00	35.24	25,600	-0.63(-1.76%)
Oct 28, 2004	36.97	36.99	35.83	35.87	30,800	-0.09(-0.25%)
Oct 27, 2004	35.74	36.08	35.46	35.96	32,400	+0.16(+0.45%)
Oct 26, 2004	35.60	35.82	35.46	35.80	33,600	-0.14(-0.39%)
Oct 25, 2004	36.10	36.25	35.70	35.94	51,100	+0.19(+0.53%)
Oct 22, 2004	35.55	35.79	35.11	35.75	44,800	+0.22(+0.62%)
Oct 21, 2004	35.25	35.57	35.04	35.53	28,200	-0.44(-1.22%)
Oct 20, 2004	36.05	36.30	35.82	35.97	73,500	-0.28(-0.77%)
Oct 19, 2004	36.83	36.90	36.20	36.25	23,300	-0.14(-0.38%)
Oct 18, 2004	36.31	36.54	36.20	36.39	13,800	-0.41(-1.11%)
Oct 15, 2004	36.60	36.95	36.60	36.80	17,000	+0.40(+1.10%)
Oct 14, 2004	36.60	36.89	36.40	36.40	19,700	-0.26(-0.71%)
Oct 13, 2004	37.55	37.55	36.30	36.66	31,800	-0.94(-2.50%)
Oct 12, 2004	37.55	37.71	37.35	37.60	17,100	-1.22(-3.14%)
Oct 11, 2004	38.90	38.99	38.80	38.82	34,100	+1.22(+3.24%)
Oct 08, 2004	38.05	38.08	37.40	37.60	51,700	-1.59(-4.06%)
Oct 07, 2004	39.25	39.40	39.19	39.19	17,400	-0.64(-1.61%)
Oct 06, 2004	39.50	39.83	39.12	39.83	28,900	+0.14(+0.35%)
Oct 05, 2004	39.84	39.85	39.50	39.69	32,000	-0.15(-0.38%)
Oct 04, 2004	39.90	40.08	39.81	39.84	16,300	+0.59(+1.50%)
Oct 01, 2004	38.75	39.30	38.46	39.25	64,000	+0.54(+1.39%)
Sep 30, 2004	38.10	38.72	38.10	38.71	25,400	+0.51(+1.34%)
Sep 29, 2004	37.56	38.25	37.56	38.20	18,900	+0.07(+0.18%)
Sep 28, 2004	37.75	38.13	37.55	38.13	30,800	-0.05(-0.13%)
Sep 27, 2004	38.20	38.24	37.90	38.18	12,400	-0.43(-1.11%)
Sep 24, 2004	37.98	38.61	37.83	38.61	31,600	-0.05(-0.13%)
Sep 23, 2004	38.65	38.78	38.30	38.66	35,600	+1.56(+4.20%)
Sep 22, 2004	37.55	37.55	37.00	37.10	38,000	-1.96(-5.02%)
Sep 21, 2004	38.80	39.06	38.60	39.06	47,000	+0.33(+0.85%)
Sep 20, 2004	39.00	39.10	38.58	38.73	100,700	+1.58(+4.25%)
Sep 17, 2004	36.70	37.45	36.70	37.15	45,000	+1.01(+2.79%)
Sep 16, 2004	35.70	36.22	35.57	36.14	53,700	+2.69(+8.04%)
Sep 15, 2004	33.80	33.81	33.31	33.45	12,400	-0.12(-0.36%)
Sep 14, 2004	33.30	33.57	33.23	33.57	211,100	+0.47(+1.42%)
Sep 13, 2004	33.34	33.34	33.08	33.10	21,700	-0.40(-1.19%)
Sep 10, 2004	33.62	33.62	33.26	33.50	175,800	-0.12(-0.36%)
Sep 09, 2004	33.65	33.65	33.53	33.62	41,000	-0.23(-0.68%)
Sep 08, 2004	34.13	34.13	33.70	33.85	266,900	-0.25(-0.73%)
Sep 07, 2004	33.85	34.10	33.84	34.10	33,800	+0.89(+2.68%)
Sep 03, 2004	33.40	33.49	33.20	33.21	14,500	-1.47(-4.24%)
Sep 02, 2004	34.40	34.74	34.34	34.68	23,800	+0.13(+0.38%)

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.