Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	35.79	36.04	35.65	35.92	1,478,120	+0.14(+0.38%)
Nov 29, 2004	36.19	36.23	35.60	35.79	1,711,275	-0.41(-1.13%)
Nov 26, 2004	36.06	36.34	36.05	36.19	714,531	+0.19(+0.51%)
Nov 24, 2004	35.60	36.26	35.58	36.01	1,226,959	+0.48(+1.36%)
Nov 23, 2004	36.11	36.20	35.20	35.52	1,753,533	-0.51(-1.40%)
Nov 22, 2004	35.38	36.11	35.35	36.03	1,511,008	+0.51(+1.44%)
Nov 19, 2004	36.14	36.14	35.37	35.52	1,216,118	-0.45(-1.26%)
Nov 18, 2004	36.01	36.30	35.91	35.97	1,023,384	-0.04(-0.11%)
Nov 17, 2004	35.80	36.55	35.80	36.01	2,012,962	+0.22(+0.61%)
Nov 16, 2004	35.60	36.06	35.52	35.79	2,505,730	-0.56(-1.53%)
Nov 15, 2004	36.28	36.40	36.09	36.35	1,207,667	-0.04(-0.10%)
Nov 12, 2004	36.29	36.38	35.91	36.38	1,558,778	+0.09(+0.25%)
Nov 11, 2004	36.08	36.32	35.86	36.29	911,124	+0.21(+0.59%)
Nov 10, 2004	36.15	36.33	35.93	36.08	1,657,993	-0.07(-0.18%)
Nov 09, 2004	35.76	36.38	35.76	36.15	2,372,157	+0.46(+1.30%)
Nov 08, 2004	35.49	35.73	35.32	35.68	1,483,815	+0.03(+0.09%)
Nov 05, 2004	35.83	35.92	35.42	35.65	1,591,849	+0.03(+0.08%)
Nov 04, 2004	34.75	35.66	34.45	35.62	2,024,353	+0.87(+2.51%)
Nov 03, 2004	34.29	34.87	34.29	34.75	2,070,654	+0.60(+1.75%)
Nov 02, 2004	34.33	34.66	34.08	34.15	3,111,493	-0.09(-0.25%)
Nov 01, 2004	34.09	34.46	33.65	34.24	2,647,020	+0.15(+0.43%)
Oct 29, 2004	33.64	34.09	33.64	34.09	1,560,248	+0.54(+1.61%)
Oct 28, 2004	33.61	33.73	33.22	33.55	1,861,751	-0.17(-0.52%)
Oct 27, 2004	33.58	34.09	33.16	33.73	2,092,518	-0.02(-0.05%)
Oct 26, 2004	33.25	33.74	33.04	33.74	2,801,354	+0.46(+1.39%)
Oct 25, 2004	32.87	33.46	32.84	33.28	2,494,706	+0.46(+1.41%)
Oct 22, 2004	34.07	34.60	32.82	32.82	3,642,477	-0.46(-1.37%)
Oct 21, 2004	32.96	33.60	32.79	33.28	1,815,083	+0.22(+0.66%)
Oct 20, 2004	32.63	33.12	32.43	33.06	1,792,668	+0.44(+1.33%)
Oct 19, 2004	33.55	33.55	32.62	32.62	2,799,517	-0.88(-2.62%)
Oct 18, 2004	34.04	34.05	33.31	33.50	2,944,297	-0.56(-1.65%)
Oct 15, 2004	34.26	34.62	33.91	34.06	2,334,309	+0.13(+0.39%)
Oct 14, 2004	34.31	34.35	33.92	33.93	2,347,354	-0.38(-1.11%)
Oct 13, 2004	35.09	35.09	33.96	34.31	2,361,868	-0.75(-2.14%)
Oct 12, 2004	35.30	35.30	34.88	35.06	1,448,906	-0.42(-1.20%)
Oct 11, 2004	35.49	35.75	35.41	35.49	972,123	+0.04(+0.12%)
Oct 08, 2004	35.45	35.77	35.23	35.44	1,352,815	-0.01(-0.02%)
Oct 07, 2004	36.25	36.25	35.39	35.45	1,931,018	-0.94(-2.59%)
Oct 06, 2004	36.05	36.52	35.80	36.39	1,654,502	+0.46(+1.27%)
Oct 05, 2004	36.09	36.09	35.32	35.93	4,093,170	-0.21(-0.57%)
Oct 04, 2004	36.22	36.37	35.93	36.14	1,965,376	-0.07(-0.18%)
Oct 01, 2004	36.22	36.33	35.95	36.20	2,112,177	+0.02(+0.06%)
Sep 30, 2004	35.65	36.19	35.54	36.18	1,969,969	+0.58(+1.62%)
Sep 29, 2004	35.35	35.63	35.19	35.61	1,298,798	+0.24(+0.69%)
Sep 28, 2004	35.05	35.43	34.81	35.36	1,734,976	+0.45(+1.29%)
Sep 27, 2004	34.71	34.99	34.51	34.91	1,749,675	+0.21(+0.60%)
Sep 24, 2004	34.49	34.86	34.49	34.70	1,170,369	+0.13(+0.38%)
Sep 23, 2004	34.64	34.81	34.47	34.57	1,242,576	-0.20(-0.58%)
Sep 22, 2004	34.45	34.94	34.45	34.77	1,925,873	-0.01(-0.03%)
Sep 21, 2004	34.95	35.30	34.72	34.78	1,784,033	-0.11(-0.33%)
Sep 20, 2004	35.01	35.24	34.83	34.90	1,658,911	-0.11(-0.31%)
Sep 17, 2004	35.46	35.46	34.98	35.01	1,900,335	-0.24(-0.69%)
Sep 16, 2004	35.23	35.42	35.07	35.25	1,374,311	-0.10(-0.29%)
Sep 15, 2004	35.31	35.57	35.14	35.36	1,373,576	+0.05(+0.14%)
Sep 14, 2004	35.48	35.48	34.99	35.31	1,117,455	-0.17(-0.49%)
Sep 13, 2004	35.38	35.55	35.35	35.48	1,264,072	+0.04(+0.11%)
Sep 10, 2004	35.28	35.47	35.11	35.44	1,178,637	+0.08(+0.23%)
Sep 09, 2004	35.35	35.48	35.24	35.36	1,795,975	+0.02(+0.06%)
Sep 08, 2004	35.31	35.57	35.23	35.34	2,163,622	-0.10(-0.28%)
Sep 07, 2004	35.02	35.50	35.02	35.44	1,848,155	+0.49(+1.40%)
Sep 03, 2004	35.09	35.19	34.76	34.95	1,396,175	-0.25(-0.71%)
Sep 02, 2004	34.29	35.25	34.29	35.20	1,953,249	+0.88(+2.55%)

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.