Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	33.95	34.85	33.93	34.81	5,168,200	+0.67(+1.96%)
Nov 29, 2004	34.95	34.95	34.00	34.14	3,861,200	-0.18(-0.52%)
Nov 26, 2004	34.42	34.50	34.07	34.32	2,242,200	+0.72(+2.14%)
Nov 24, 2004	33.60	33.87	33.59	33.60	5,578,400	+0.24(+0.72%)
Nov 23, 2004	33.99	34.23	33.29	33.36	8,499,800	-0.48(-1.42%)
Nov 22, 2004	34.00	34.18	33.32	33.84	5,753,800	-0.18(-0.53%)
Nov 19, 2004	33.80	34.18	33.75	34.02	6,081,600	+0.18(+0.53%)
Nov 18, 2004	34.00	34.11	33.55	33.84	4,281,400	-0.11(-0.32%)
Nov 17, 2004	34.15	34.25	33.77	33.95	4,031,000	+0.22(+0.65%)
Nov 16, 2004	34.77	34.77	33.73	33.73	7,005,800	-0.87(-2.51%)
Nov 15, 2004	35.28	35.28	34.16	34.60	7,627,300	-0.10(-0.29%)
Nov 12, 2004	35.70	35.73	34.51	34.70	6,869,400	-0.80(-2.25%)
Nov 11, 2004	35.61	35.95	35.17	35.50	4,475,400	+0.20(+0.57%)
Nov 10, 2004	36.00	36.01	35.30	35.30	5,296,600	-0.88(-2.43%)
Nov 09, 2004	36.45	36.85	35.77	36.18	2,782,900	-0.26(-0.71%)
Nov 08, 2004	36.65	36.69	36.13	36.44	2,285,400	-0.21(-0.57%)
Nov 05, 2004	36.45	36.99	36.35	36.65	2,723,400	+0.31(+0.85%)
Nov 04, 2004	36.11	36.48	35.86	36.34	2,510,400	+0.24(+0.66%)
Nov 03, 2004	35.97	36.25	35.51	36.10	3,475,800	+1.23(+3.53%)
Nov 02, 2004	35.10	35.60	34.71	34.87	2,401,900	+0.17(+0.49%)
Nov 01, 2004	35.35	35.48	34.59	34.70	2,349,600	-0.60(-1.70%)
Oct 29, 2004	35.16	35.55	35.09	35.30	3,269,100	+0.03(+0.09%)
Oct 28, 2004	35.10	35.67	35.01	35.27	4,064,300	-0.01(-0.03%)
Oct 27, 2004	35.22	35.76	35.00	35.28	6,401,400	+0.30(+0.86%)
Oct 26, 2004	34.61	35.00	34.01	34.98	5,109,100	+0.38(+1.10%)
Oct 25, 2004	34.96	35.02	34.59	34.60	3,855,800	-0.61(-1.73%)
Oct 22, 2004	35.73	35.73	35.16	35.21	3,218,700	-0.29(-0.82%)
Oct 21, 2004	36.49	36.70	35.40	35.50	4,886,600	-0.74(-2.04%)
Oct 20, 2004	35.80	36.34	35.12	36.24	4,710,600	+1.09(+3.10%)
Oct 19, 2004	37.74	37.74	34.63	35.15	11,833,000	-2.66(-7.04%)
Oct 18, 2004	37.60	38.19	37.28	37.81	4,380,200	+0.81(+2.19%)
Oct 15, 2004	37.55	37.73	36.74	37.00	4,557,800	-0.39(-1.04%)
Oct 14, 2004	37.59	37.90	37.33	37.39	3,443,100	-0.20(-0.53%)
Oct 13, 2004	38.00	38.10	37.49	37.59	3,020,800	-0.06(-0.16%)
Oct 12, 2004	37.65	37.89	37.18	37.65	2,440,300	-0.05(-0.13%)
Oct 11, 2004	37.91	38.30	37.40	37.70	1,511,500	-0.26(-0.68%)
Oct 08, 2004	38.08	38.33	37.64	37.96	1,816,400	-0.08(-0.21%)
Oct 07, 2004	38.35	38.69	38.04	38.04	1,405,400	-0.63(-1.63%)
Oct 06, 2004	38.41	38.75	38.05	38.67	2,678,000	+0.26(+0.68%)
Oct 05, 2004	38.82	39.07	38.30	38.41	2,990,900	-0.35(-0.90%)
Oct 04, 2004	39.65	39.81	38.66	38.76	3,287,900	-0.70(-1.77%)
Oct 01, 2004	39.67	39.98	39.16	39.46	3,443,900	-0.27(-0.68%)
Sep 30, 2004	39.40	39.97	38.85	39.73	5,601,800	+0.53(+1.35%)
Sep 29, 2004	38.30	39.74	38.03	39.20	5,085,400	+0.76(+1.98%)
Sep 28, 2004	38.01	38.61	37.55	38.44	4,627,400	+0.44(+1.16%)
Sep 27, 2004	38.15	38.40	37.65	38.00	2,419,100	-0.28(-0.73%)
Sep 24, 2004	37.79	38.62	37.79	38.28	3,150,700	+0.49(+1.30%)
Sep 23, 2004	37.50	38.22	37.50	37.79	2,404,100	-0.26(-0.68%)
Sep 22, 2004	38.60	38.65	37.74	38.05	2,701,200	-0.55(-1.42%)
Sep 21, 2004	38.30	38.81	38.27	38.60	2,178,500	+0.31(+0.81%)
Sep 20, 2004	38.25	38.88	38.15	38.29	2,363,000	-0.05(-0.13%)
Sep 17, 2004	38.86	38.89	37.86	38.34	5,463,800	-0.30(-0.78%)
Sep 16, 2004	38.74	38.91	38.51	38.64	2,333,200	-0.10(-0.26%)
Sep 15, 2004	38.95	39.18	38.25	38.74	3,406,600	-0.32(-0.82%)
Sep 14, 2004	38.90	39.25	38.70	39.06	3,452,800	+0.16(+0.41%)
Sep 13, 2004	39.48	39.58	38.76	38.90	2,999,200	-0.57(-1.44%)
Sep 10, 2004	39.30	39.65	38.99	39.47	3,163,200	+0.12(+0.30%)
Sep 09, 2004	39.85	39.95	38.92	39.35	3,504,000	-0.43(-1.08%)
Sep 08, 2004	40.00	40.20	39.65	39.78	6,578,800	+0.78(+2.00%)
Sep 07, 2004	39.18	39.40	38.56	39.00	3,575,700	-0.06(-0.15%)
Sep 03, 2004	39.00	39.18	38.84	39.06	3,949,800	+0.26(+0.67%)
Sep 02, 2004	38.20	39.04	37.74	38.80	6,694,400	+0.52(+1.36%)

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.