Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	48.25	48.33	47.75	47.89	1,620,795	-0.38(-0.79%)
Nov 29, 2004	48.42	48.59	47.92	48.27	2,040,061	-0.14(-0.29%)
Nov 26, 2004	48.18	48.52	48.08	48.41	656,230	+0.43(+0.90%)
Nov 24, 2004	47.89	48.11	47.68	47.98	1,352,556	+0.46(+0.98%)
Nov 23, 2004	48.14	48.25	47.36	47.51	2,049,016	-0.52(-1.09%)
Nov 22, 2004	47.81	48.24	47.47	48.04	1,772,223	+0.41(+0.86%)
Nov 19, 2004	47.29	47.89	47.25	47.62	2,623,451	+0.34(+0.71%)
Nov 18, 2004	47.17	47.44	46.74	47.29	1,043,018	+0.19(+0.40%)
Nov 17, 2004	47.10	47.50	46.99	47.10	1,535,392	+0.11(+0.24%)
Nov 16, 2004	47.20	47.32	46.85	46.99	1,591,258	-0.20(-0.43%)
Nov 15, 2004	46.56	47.41	45.71	47.19	2,349,465	+0.80(+1.73%)
Nov 12, 2004	48.10	48.10	45.90	46.39	4,900,210	-1.70(-3.53%)
Nov 11, 2004	47.74	48.23	47.55	48.09	1,412,165	+0.62(+1.31%)
Nov 10, 2004	47.43	48.07	47.33	47.47	3,153,247	+0.31(+0.67%)
Nov 09, 2004	47.15	47.43	47.03	47.15	2,112,768	+0.46(+0.98%)
Nov 08, 2004	46.20	46.95	46.19	46.70	1,582,972	+0.50(+1.09%)
Nov 05, 2004	46.53	46.86	45.34	46.19	3,179,710	+1.00(+2.20%)
Nov 04, 2004	44.67	45.51	44.66	45.20	2,032,176	+0.61(+1.36%)
Nov 03, 2004	45.08	45.63	44.53	44.59	2,131,479	+0.36(+0.81%)
Nov 02, 2004	44.12	44.62	44.05	44.23	1,808,576	-0.02(-0.03%)
Nov 01, 2004	43.62	44.37	43.58	44.25	1,540,604	+0.49(+1.13%)
Oct 29, 2004	43.85	44.02	43.36	43.76	2,197,503	-0.19(-0.44%)
Oct 28, 2004	44.14	44.19	43.72	43.95	2,433,933	-0.24(-0.54%)
Oct 27, 2004	43.92	44.41	43.03	44.19	3,021,065	+0.24(+0.54%)
Oct 26, 2004	41.65	43.96	41.65	43.95	5,147,600	+2.69(+6.51%)
Oct 25, 2004	41.11	41.57	41.00	41.26	2,295,069	+0.09(+0.22%)
Oct 22, 2004	40.87	41.83	40.85	41.17	3,397,295	+0.57(+1.40%)
Oct 21, 2004	40.58	41.26	40.41	40.61	3,645,620	-0.25(-0.62%)
Oct 20, 2004	39.66	41.15	39.63	40.86	4,987,218	+0.99(+2.48%)
Oct 19, 2004	41.70	41.70	39.45	39.87	7,255,957	-0.79(-1.95%)
Oct 18, 2004	41.26	42.19	40.34	40.67	7,815,023	-1.46(-3.46%)
Oct 15, 2004	41.90	42.78	39.77	42.12	15,309,683	-1.57(-3.60%)
Oct 14, 2004	46.61	46.63	43.02	43.70	10,762,580	-2.83(-6.08%)
Oct 13, 2004	47.10	47.23	46.43	46.52	1,170,790	-0.13(-0.27%)
Oct 12, 2004	46.61	46.87	46.54	46.65	1,207,811	-0.40(-0.86%)
Oct 11, 2004	47.13	47.32	47.02	47.06	1,163,038	-0.04(-0.10%)
Oct 08, 2004	47.20	47.40	47.06	47.10	1,110,245	-0.10(-0.22%)
Oct 07, 2004	47.47	47.54	47.18	47.20	1,621,731	-0.48(-1.00%)
Oct 06, 2004	47.81	48.02	47.47	47.68	2,280,634	-0.13(-0.27%)
Oct 05, 2004	47.89	48.07	47.47	47.81	2,205,923	+0.22(+0.47%)
Oct 04, 2004	47.23	48.04	47.23	47.59	1,747,364	+0.39(+0.82%)
Oct 01, 2004	46.44	47.27	46.42	47.20	1,881,951	+0.86(+1.86%)
Sep 30, 2004	46.02	46.42	45.81	46.34	2,536,578	+0.31(+0.68%)
Sep 29, 2004	45.94	46.10	45.63	46.02	2,091,918	+0.04(+0.08%)
Sep 28, 2004	46.37	46.49	45.88	45.99	2,529,895	-0.22(-0.47%)
Sep 27, 2004	47.14	47.14	46.14	46.20	2,535,107	-1.01(-2.14%)
Sep 24, 2004	47.33	47.44	47.14	47.21	1,917,770	-0.11(-0.24%)
Sep 23, 2004	47.77	47.77	47.20	47.32	1,466,160	-0.25(-0.53%)
Sep 22, 2004	47.76	47.86	47.41	47.58	1,783,182	-0.55(-1.15%)
Sep 21, 2004	47.59	48.20	47.53	48.13	1,781,177	+0.58(+1.23%)
Sep 20, 2004	47.43	47.59	47.12	47.55	1,665,970	+0.04(+0.08%)
Sep 17, 2004	47.70	47.71	47.37	47.51	1,833,703	+0.34(+0.71%)
Sep 16, 2004	47.03	47.29	46.70	47.17	1,900,929	+0.45(+0.96%)
Sep 15, 2004	46.69	47.51	46.46	46.73	2,118,916	-0.05(-0.11%)
Sep 14, 2004	46.79	46.85	46.62	46.78	1,563,191	+0.14(+0.30%)
Sep 13, 2004	46.31	46.78	46.16	46.64	2,141,770	+0.67(+1.47%)
Sep 10, 2004	46.31	46.37	45.84	45.96	3,200,426	-0.31(-0.66%)
Sep 09, 2004	46.69	46.85	46.14	46.27	2,815,509	-0.42(-0.90%)
Sep 08, 2004	46.65	46.79	46.23	46.69	2,445,026	+0.04(+0.10%)
Sep 07, 2004	46.05	46.73	46.05	46.64	1,800,156	+0.83(+1.81%)
Sep 03, 2004	45.57	46.26	45.56	45.81	1,429,005	+0.14(+0.31%)
Sep 02, 2004	44.99	45.71	44.78	45.67	1,780,509	+0.51(+1.13%)

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.