Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	36.31	36.58	35.28	35.52	1,506,484	-0.95(-2.62%)
Nov 29, 2004	36.39	36.68	35.91	36.48	575,876	+0.17(+0.47%)
Nov 26, 2004	36.42	36.48	36.26	36.31	71,082	-0.12(-0.34%)
Nov 24, 2004	36.03	36.51	36.03	36.43	447,056	+0.40(+1.10%)
Nov 23, 2004	36.02	36.20	35.62	36.03	621,903	+0.35(+0.97%)
Nov 22, 2004	35.32	35.70	35.27	35.69	1,004,414	+0.36(+1.02%)
Nov 19, 2004	35.30	35.43	35.14	35.33	726,075	+0.03(+0.08%)
Nov 18, 2004	35.94	35.95	35.14	35.30	1,183,618	-0.68(-1.90%)
Nov 17, 2004	35.94	36.45	35.91	35.98	474,155	+0.06(+0.16%)
Nov 16, 2004	36.35	36.35	35.79	35.92	554,361	-0.41(-1.13%)
Nov 15, 2004	36.42	36.68	36.15	36.34	783,132	-0.09(-0.24%)
Nov 12, 2004	35.87	36.42	35.69	36.42	517,458	+0.45(+1.25%)
Nov 11, 2004	36.13	36.42	35.92	35.98	742,825	-0.15(-0.41%)
Nov 10, 2004	35.29	36.25	35.25	36.12	1,065,419	+1.02(+2.91%)
Nov 09, 2004	35.36	35.36	34.87	35.10	721,446	-0.14(-0.40%)
Nov 08, 2004	35.40	35.47	35.04	35.24	483,687	-0.14(-0.39%)
Nov 05, 2004	35.03	35.65	34.82	35.38	1,752,277	+0.71(+2.05%)
Nov 04, 2004	34.00	34.70	33.74	34.67	815,541	+0.63(+1.86%)
Nov 03, 2004	34.51	34.54	33.77	34.04	702,790	+0.04(+0.11%)
Nov 02, 2004	34.07	34.76	33.94	34.00	809,277	-0.08(-0.24%)
Nov 01, 2004	33.35	34.17	33.18	34.08	1,386,107	+0.85(+2.56%)
Oct 29, 2004	33.63	33.65	32.89	33.23	990,660	-0.37(-1.09%)
Oct 28, 2004	33.97	34.00	33.46	33.60	582,549	-0.37(-1.10%)
Oct 27, 2004	33.23	33.98	33.13	33.97	1,103,548	+0.76(+2.28%)
Oct 26, 2004	33.27	33.34	32.85	33.22	869,738	+0.01(+0.02%)
Oct 25, 2004	32.83	33.33	32.53	33.21	665,614	+0.29(+0.87%)
Oct 22, 2004	32.90	33.40	32.77	32.92	1,362,958	-0.08(-0.24%)
Oct 21, 2004	32.09	33.02	32.03	33.00	1,720,957	+1.09(+3.43%)
Oct 20, 2004	31.89	32.20	31.71	31.91	2,201,104	+0.00(+0.00%)
Oct 19, 2004	32.02	32.55	31.89	31.91	3,798,281	+1.07(+3.48%)
Oct 18, 2004	30.75	30.92	30.23	30.84	2,176,185	+0.00(+0.00%)
Oct 15, 2004	31.03	31.25	30.81	30.84	1,011,903	-0.12(-0.38%)
Oct 14, 2004	31.20	31.71	30.92	30.95	966,421	-0.17(-0.54%)
Oct 13, 2004	31.87	31.89	30.99	31.12	1,147,668	-0.59(-1.88%)
Oct 12, 2004	31.65	32.04	31.65	31.72	1,021,163	-0.19(-0.60%)
Oct 11, 2004	32.46	32.50	31.65	31.91	1,318,565	-0.58(-1.79%)
Oct 08, 2004	33.41	33.42	32.31	32.49	1,228,963	-0.97(-2.90%)
Oct 07, 2004	33.10	33.56	33.02	33.46	592,353	+0.35(+1.06%)
Oct 06, 2004	33.60	33.63	32.83	33.10	2,006,104	-0.37(-1.12%)
Oct 05, 2004	33.63	33.81	33.35	33.48	563,076	-0.23(-0.70%)
Oct 04, 2004	34.07	34.07	33.57	33.71	455,091	-0.30(-0.89%)
Oct 01, 2004	32.79	34.13	32.53	34.02	1,449,156	+1.34(+4.11%)
Sep 30, 2004	32.64	32.80	32.43	32.67	791,166	-0.01(-0.02%)
Sep 29, 2004	32.83	32.88	32.53	32.68	1,510,025	-0.33(-1.00%)
Sep 28, 2004	32.86	33.22	32.83	33.01	491,857	+0.22(+0.67%)
Sep 27, 2004	33.02	33.10	32.68	32.79	397,762	-0.42(-1.26%)
Sep 24, 2004	32.39	33.26	32.37	33.21	809,550	+0.90(+2.77%)
Sep 23, 2004	32.68	32.86	32.30	32.31	456,861	-0.44(-1.35%)
Sep 22, 2004	33.15	33.24	32.74	32.75	586,634	-0.40(-1.20%)
Sep 21, 2004	32.75	33.16	32.68	33.15	425,541	+0.46(+1.42%)
Sep 20, 2004	32.97	32.97	32.46	32.69	327,224	-0.36(-1.09%)
Sep 17, 2004	33.23	33.36	32.94	33.05	389,591	-0.14(-0.42%)
Sep 16, 2004	33.05	33.45	33.05	33.19	475,244	+0.13(+0.40%)
Sep 15, 2004	32.90	33.19	32.82	33.05	748,272	+0.15(+0.47%)
Sep 14, 2004	33.01	33.01	32.61	32.90	835,286	-0.22(-0.67%)
Sep 13, 2004	32.57	33.21	32.53	33.12	781,362	+0.62(+1.90%)
Sep 10, 2004	32.75	32.77	32.29	32.50	1,010,405	-0.31(-0.94%)
Sep 09, 2004	32.75	33.16	32.57	32.81	554,497	+0.29(+0.88%)
Sep 08, 2004	32.90	33.17	32.47	32.52	917,671	-0.45(-1.36%)
Sep 07, 2004	33.30	33.59	32.72	32.97	1,222,019	-0.22(-0.66%)
Sep 03, 2004	31.92	33.36	31.92	33.19	1,763,443	+1.29(+4.03%)
Sep 02, 2004	31.34	31.91	31.31	31.91	793,754	+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.