Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	38.77	38.77	38.03	38.58	47,441	+0.16(+0.43%)
Nov 29, 2004	38.69	38.69	37.73	38.41	115,571	+0.15(+0.39%)
Nov 26, 2004	38.66	38.66	38.22	38.26	14,620	-0.04(-0.11%)
Nov 24, 2004	37.62	38.55	37.62	38.30	82,310	+0.19(+0.50%)
Nov 23, 2004	37.54	38.22	37.46	38.11	53,363	+0.08(+0.22%)
Nov 22, 2004	37.32	38.17	37.18	38.03	73,355	+0.96(+2.58%)
Nov 19, 2004	37.54	38.28	37.07	37.07	58,406	-0.93(-2.45%)
Nov 18, 2004	38.30	38.33	37.76	38.00	26,279	-0.33(-0.86%)
Nov 17, 2004	38.44	38.66	37.87	38.33	63,560	+0.30(+0.79%)
Nov 16, 2004	38.44	38.50	37.84	38.03	30,665	-0.38(-1.00%)
Nov 15, 2004	38.06	38.52	38.06	38.41	51,206	+0.00(+0.00%)
Nov 12, 2004	38.25	38.69	37.78	38.41	58,589	+0.11(+0.29%)
Nov 11, 2004	38.28	38.33	37.78	38.30	66,630	+0.03(+0.07%)
Nov 10, 2004	37.51	38.28	37.32	38.28	206,434	+0.88(+2.34%)
Nov 09, 2004	37.51	37.54	37.24	37.40	37,317	+0.00(+0.00%)
Nov 08, 2004	37.02	37.54	37.02	37.40	33,881	+0.03(+0.07%)
Nov 05, 2004	37.10	37.62	37.10	37.37	77,668	-0.19(-0.51%)
Nov 04, 2004	36.44	37.56	36.44	37.56	62,025	+0.66(+1.78%)
Nov 03, 2004	37.05	37.05	36.47	36.91	62,792	+0.47(+1.28%)
Nov 02, 2004	36.83	36.94	36.25	36.44	89,584	-0.25(-0.67%)
Nov 01, 2004	36.44	36.80	36.11	36.69	100,037	+0.05(+0.15%)
Oct 29, 2004	37.15	37.15	36.31	36.63	94,847	-0.19(-0.52%)
Oct 28, 2004	36.53	36.94	36.36	36.83	50,658	-0.08(-0.22%)
Oct 27, 2004	36.53	36.91	36.09	36.91	123,831	+0.57(+1.58%)
Oct 26, 2004	36.50	36.50	35.57	36.33	110,563	+0.08(+0.23%)
Oct 25, 2004	35.13	36.33	35.13	36.25	118,568	+0.90(+2.55%)
Oct 22, 2004	36.25	36.36	35.32	35.35	60,417	-0.90(-2.49%)
Oct 21, 2004	36.14	36.28	35.73	36.25	51,937	+0.27(+0.76%)
Oct 20, 2004	35.98	35.98	35.29	35.98	53,107	+0.60(+1.70%)
Oct 19, 2004	36.20	36.25	35.38	35.38	36,403	-0.05(-0.15%)
Oct 18, 2004	36.11	36.25	35.38	35.43	51,352	-0.14(-0.38%)
Oct 15, 2004	35.46	35.92	35.02	35.57	59,137	+0.55(+1.56%)
Oct 14, 2004	35.79	35.79	34.97	35.02	38,523	-0.19(-0.54%)
Oct 13, 2004	36.22	36.22	35.21	35.21	62,646	-0.66(-1.83%)
Oct 12, 2004	36.22	36.22	34.88	35.87	41,082	-0.19(-0.53%)
Oct 11, 2004	34.83	36.06	34.83	36.06	57,712	+0.96(+2.73%)
Oct 08, 2004	35.29	35.81	35.08	35.10	51,608	-0.44(-1.23%)
Oct 07, 2004	35.46	36.25	35.46	35.54	35,782	-0.60(-1.67%)
Oct 06, 2004	36.06	36.20	35.51	36.14	38,377	+0.41(+1.15%)
Oct 05, 2004	35.68	36.20	35.57	35.73	28,582	-0.14(-0.38%)
Oct 04, 2004	35.84	36.25	35.57	35.87	88,743	+0.03(+0.08%)
Oct 01, 2004	35.29	35.87	35.02	35.84	70,760	+0.77(+2.18%)
Sep 30, 2004	35.49	35.81	35.02	35.08	55,665	-0.63(-1.76%)
Sep 29, 2004	35.38	35.70	34.72	35.70	62,829	+0.57(+1.64%)
Sep 28, 2004	34.97	35.16	34.53	35.13	62,792	+0.88(+2.56%)
Sep 27, 2004	35.24	35.24	34.25	34.25	57,785	-0.41(-1.18%)
Sep 24, 2004	35.21	35.21	34.66	34.66	19,298	-0.03(-0.08%)
Sep 23, 2004	34.61	35.02	34.61	34.69	22,003	+0.00(+0.00%)
Sep 22, 2004	35.29	35.90	34.64	34.69	88,304	-1.01(-2.84%)
Sep 21, 2004	35.68	35.84	35.13	35.70	53,947	+0.38(+1.08%)
Sep 20, 2004	36.20	36.20	35.32	35.32	30,665	-0.41(-1.15%)
Sep 17, 2004	35.68	36.61	35.46	35.73	121,674	-0.33(-0.91%)
Sep 16, 2004	35.81	36.09	35.62	36.06	52,010	+0.25(+0.69%)
Sep 15, 2004	35.73	35.98	35.57	35.81	69,737	-0.08(-0.23%)
Sep 14, 2004	36.22	36.25	35.57	35.90	73,611	-0.25(-0.68%)
Sep 13, 2004	36.06	36.14	35.57	36.14	40,241	+0.38(+1.07%)
Sep 10, 2004	35.57	35.92	35.29	35.76	43,275	-0.08(-0.23%)
Sep 09, 2004	35.29	35.84	34.88	35.84	78,692	+0.68(+1.95%)
Sep 08, 2004	35.57	35.57	35.02	35.16	53,472	-0.27(-0.77%)
Sep 07, 2004	35.46	35.61	35.15	35.43	89,876	+0.14(+0.39%)
Sep 03, 2004	35.10	35.73	34.80	35.29	72,734	-0.05(-0.15%)
Sep 02, 2004	34.91	35.57	34.91	35.35	59,211	+0.11(+0.31%)

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.