Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	36.30	36.56	35.26	35.51	1,507,098	-0.95(-2.62%)
Nov 29, 2004	36.37	36.67	35.90	36.46	576,111	+0.17(+0.47%)
Nov 26, 2004	36.41	36.47	36.25	36.29	71,111	-0.12(-0.34%)
Nov 24, 2004	36.02	36.49	36.02	36.42	447,238	+0.40(+1.10%)
Nov 23, 2004	36.01	36.18	35.60	36.02	622,156	+0.34(+0.97%)
Nov 22, 2004	35.31	35.68	35.26	35.68	1,004,823	+0.36(+1.02%)
Nov 19, 2004	35.29	35.42	35.12	35.32	726,371	+0.03(+0.08%)
Nov 18, 2004	35.92	35.93	35.12	35.29	1,184,100	-0.68(-1.90%)
Nov 17, 2004	35.92	36.44	35.90	35.97	474,348	+0.06(+0.16%)
Nov 16, 2004	36.34	36.34	35.77	35.91	554,587	-0.41(-1.13%)
Nov 15, 2004	36.41	36.67	36.13	36.32	783,451	-0.09(-0.24%)
Nov 12, 2004	35.86	36.41	35.68	36.41	517,669	+0.45(+1.25%)
Nov 11, 2004	36.12	36.40	35.91	35.96	743,127	-0.15(-0.41%)
Nov 10, 2004	35.27	36.23	35.23	36.11	1,065,853	+1.02(+2.91%)
Nov 09, 2004	35.34	35.34	34.85	35.09	721,739	-0.14(-0.40%)
Nov 08, 2004	35.38	35.46	35.02	35.23	483,884	-0.14(-0.39%)
Nov 05, 2004	35.01	35.64	34.80	35.37	1,752,991	+0.71(+2.05%)
Nov 04, 2004	33.99	34.68	33.73	34.65	815,873	+0.63(+1.86%)
Nov 03, 2004	34.50	34.53	33.76	34.02	703,076	+0.04(+0.11%)
Nov 02, 2004	34.06	34.75	33.93	33.99	809,607	-0.08(-0.24%)
Nov 01, 2004	33.34	34.16	33.16	34.07	1,386,672	+0.85(+2.56%)
Oct 29, 2004	33.62	33.63	32.88	33.22	991,064	-0.37(-1.09%)
Oct 28, 2004	33.96	33.99	33.45	33.58	582,786	-0.37(-1.10%)
Oct 27, 2004	33.22	33.96	33.11	33.96	1,103,997	+0.76(+2.28%)
Oct 26, 2004	33.25	33.33	32.83	33.20	870,092	+0.01(+0.02%)
Oct 25, 2004	32.81	33.31	32.52	33.19	665,886	+0.29(+0.87%)
Oct 22, 2004	32.89	33.38	32.75	32.91	1,363,513	-0.08(-0.24%)
Oct 21, 2004	32.08	33.01	32.02	32.99	1,721,658	+1.09(+3.43%)
Oct 20, 2004	31.87	32.19	31.70	31.89	2,202,001	+0.00(+0.00%)
Oct 19, 2004	32.01	32.53	31.88	31.89	3,799,828	+1.07(+3.48%)
Oct 18, 2004	30.74	30.90	30.22	30.82	2,177,071	+0.00(+0.00%)
Oct 15, 2004	31.01	31.23	30.79	30.82	1,012,315	-0.12(-0.38%)
Oct 14, 2004	31.18	31.70	30.90	30.94	966,815	-0.17(-0.54%)
Oct 13, 2004	31.86	31.87	30.98	31.11	1,148,135	-0.59(-1.88%)
Oct 12, 2004	31.64	32.03	31.64	31.70	1,021,579	-0.19(-0.60%)
Oct 11, 2004	32.45	32.48	31.64	31.89	1,319,102	-0.58(-1.79%)
Oct 08, 2004	33.40	33.41	32.30	32.47	1,229,464	-0.97(-2.90%)
Oct 07, 2004	33.09	33.55	33.00	33.44	592,595	+0.35(+1.06%)
Oct 06, 2004	33.58	33.62	32.81	33.09	2,006,921	-0.37(-1.12%)
Oct 05, 2004	33.62	33.80	33.34	33.47	563,305	-0.23(-0.70%)
Oct 04, 2004	34.06	34.06	33.55	33.70	455,276	-0.30(-0.88%)
Oct 01, 2004	32.78	34.12	32.52	34.00	1,449,746	+1.34(+4.11%)
Sep 30, 2004	32.63	32.78	32.42	32.66	791,488	-0.01(-0.02%)
Sep 29, 2004	32.81	32.86	32.52	32.67	1,510,640	-0.33(-1.00%)
Sep 28, 2004	32.85	33.21	32.82	33.00	492,058	+0.22(+0.67%)
Sep 27, 2004	33.01	33.09	32.67	32.78	397,924	-0.42(-1.26%)
Sep 24, 2004	32.37	33.25	32.36	33.19	809,879	+0.90(+2.77%)
Sep 23, 2004	32.67	32.84	32.29	32.30	457,047	-0.44(-1.35%)
Sep 22, 2004	33.14	33.23	32.73	32.74	586,873	-0.40(-1.20%)
Sep 21, 2004	32.74	33.15	32.67	33.14	425,714	+0.46(+1.42%)
Sep 20, 2004	32.96	32.96	32.45	32.67	327,357	-0.36(-1.09%)
Sep 17, 2004	33.22	33.35	32.92	33.03	389,750	-0.14(-0.42%)
Sep 16, 2004	33.04	33.44	33.03	33.17	475,438	+0.13(+0.40%)
Sep 15, 2004	32.89	33.18	32.81	33.04	748,576	+0.15(+0.47%)
Sep 14, 2004	33.00	33.00	32.59	32.89	835,627	-0.22(-0.67%)
Sep 13, 2004	32.56	33.19	32.52	33.11	781,680	+0.62(+1.90%)
Sep 10, 2004	32.74	32.75	32.28	32.49	1,010,817	-0.31(-0.94%)
Sep 09, 2004	32.74	33.14	32.56	32.80	554,723	+0.29(+0.88%)
Sep 08, 2004	32.89	33.16	32.45	32.51	918,045	-0.45(-1.36%)
Sep 07, 2004	33.29	33.58	32.70	32.96	1,222,516	-0.22(-0.66%)
Sep 03, 2004	31.91	33.35	31.91	33.18	1,764,162	+1.28(+4.03%)
Sep 02, 2004	31.33	31.89	31.29	31.89	794,077	+0.43(+1.38%)

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.