Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	36.19	36.43	36.00	36.25	3,320,765	+0.03(+0.08%)
Nov 29, 2004	36.62	36.79	36.12	36.22	2,685,531	-0.39(-1.06%)
Nov 26, 2004	36.47	36.81	36.38	36.61	1,292,476	+0.04(+0.12%)
Nov 24, 2004	36.60	36.70	36.47	36.57	1,752,881	+0.03(+0.08%)
Nov 23, 2004	36.61	36.72	36.16	36.54	3,187,867	-0.15(-0.41%)
Nov 22, 2004	36.14	36.78	36.06	36.69	2,940,182	+0.60(+1.65%)
Nov 19, 2004	36.43	36.54	35.99	36.09	2,952,998	-0.27(-0.73%)
Nov 18, 2004	36.39	36.47	36.15	36.36	1,781,160	+0.12(+0.34%)
Nov 17, 2004	36.25	36.58	36.21	36.24	2,866,071	+0.10(+0.28%)
Nov 16, 2004	36.11	36.22	35.85	36.14	3,438,199	-0.05(-0.14%)
Nov 15, 2004	36.40	36.53	36.08	36.19	2,499,280	-0.24(-0.65%)
Nov 12, 2004	36.14	36.48	36.03	36.42	3,396,965	+0.16(+0.44%)
Nov 11, 2004	35.76	36.39	35.71	36.27	5,508,697	+0.67(+1.90%)
Nov 10, 2004	35.15	35.81	35.13	35.59	5,677,675	+0.95(+2.76%)
Nov 09, 2004	34.71	34.86	34.54	34.64	2,744,876	+0.00(+0.00%)
Nov 08, 2004	34.93	35.05	34.60	34.64	3,081,716	-0.06(-0.19%)
Nov 05, 2004	34.99	35.09	34.36	34.70	2,811,046	-0.16(-0.45%)
Nov 04, 2004	34.28	34.86	34.18	34.86	3,257,520	+0.32(+0.94%)
Nov 03, 2004	34.72	34.91	34.41	34.54	3,465,085	-0.01(-0.02%)
Nov 02, 2004	34.49	34.97	34.49	34.54	2,807,981	+0.09(+0.25%)
Nov 01, 2004	34.62	34.69	34.36	34.46	1,988,307	-0.06(-0.19%)
Oct 29, 2004	34.18	34.58	33.95	34.52	2,875,266	+0.28(+0.82%)
Oct 28, 2004	34.17	34.44	34.02	34.24	2,808,260	-0.09(-0.27%)
Oct 27, 2004	34.03	34.33	33.81	34.33	3,587,256	+0.16(+0.46%)
Oct 26, 2004	33.88	34.19	33.70	34.18	4,911,355	+0.65(+1.95%)
Oct 25, 2004	33.38	33.70	33.27	33.52	2,665,332	-0.09(-0.28%)
Oct 22, 2004	33.80	34.04	33.51	33.62	3,859,459	-0.19(-0.55%)
Oct 21, 2004	33.02	34.00	32.88	33.80	5,808,622	+0.54(+1.62%)
Oct 20, 2004	33.09	33.48	32.66	33.27	6,960,261	-0.10(-0.30%)
Oct 19, 2004	34.42	34.44	32.98	33.37	6,961,515	-1.13(-3.29%)
Oct 18, 2004	34.07	34.56	33.70	34.50	3,989,292	+0.48(+1.41%)
Oct 15, 2004	34.17	34.19	33.75	34.02	6,041,959	+0.00(+0.00%)
Oct 14, 2004	34.28	34.50	33.33	34.02	7,290,694	-0.18(-0.52%)
Oct 13, 2004	34.52	34.53	34.11	34.20	3,932,177	-0.15(-0.44%)
Oct 12, 2004	34.36	34.42	34.22	34.35	2,493,151	+0.00(+0.00%)
Oct 11, 2004	34.54	34.62	34.29	34.35	1,831,171	-0.04(-0.10%)
Oct 08, 2004	34.54	34.78	34.29	34.38	1,799,270	-0.15(-0.44%)
Oct 07, 2004	34.82	34.82	34.49	34.54	2,118,697	-0.28(-0.80%)
Oct 06, 2004	34.71	34.88	34.54	34.82	2,030,238	+0.14(+0.41%)
Oct 05, 2004	34.89	34.99	34.46	34.67	3,700,929	-0.22(-0.64%)
Oct 04, 2004	35.10	35.29	34.87	34.89	3,816,135	+0.10(+0.29%)
Oct 01, 2004	34.79	35.09	34.56	34.79	4,608,087	+0.34(+1.00%)
Sep 30, 2004	34.39	34.52	34.11	34.45	3,331,213	+0.05(+0.15%)
Sep 29, 2004	34.17	34.42	34.04	34.40	2,632,177	+0.09(+0.25%)
Sep 28, 2004	34.08	34.48	34.08	34.31	3,648,551	+0.28(+0.82%)
Sep 27, 2004	34.64	34.64	34.00	34.03	6,320,570	-0.60(-1.74%)
Sep 24, 2004	34.65	34.77	34.55	34.64	3,192,604	-0.11(-0.31%)
Sep 23, 2004	34.78	34.95	34.66	34.74	2,821,076	-0.08(-0.23%)
Sep 22, 2004	34.99	35.01	34.78	34.82	3,305,720	-0.41(-1.16%)
Sep 21, 2004	34.87	35.33	34.84	35.23	3,752,890	+0.50(+1.43%)
Sep 20, 2004	35.03	35.05	34.59	34.74	3,207,091	-0.32(-0.92%)
Sep 17, 2004	34.51	35.07	34.51	35.06	5,925,639	+0.55(+1.58%)
Sep 16, 2004	34.41	34.59	34.32	34.51	2,677,730	+0.27(+0.78%)
Sep 15, 2004	34.41	34.46	34.05	34.25	4,013,531	-0.01(-0.04%)
Sep 14, 2004	34.19	34.42	34.09	34.26	4,042,646	+0.07(+0.21%)
Sep 13, 2004	33.68	34.25	33.60	34.19	4,874,997	+0.51(+1.51%)
Sep 10, 2004	33.25	33.72	33.04	33.68	4,012,695	+0.30(+0.90%)
Sep 09, 2004	33.99	34.07	33.19	33.38	5,834,951	-0.75(-2.19%)
Sep 08, 2004	34.31	34.41	34.10	34.13	2,771,344	-0.27(-0.77%)
Sep 07, 2004	33.89	34.49	33.89	34.39	4,557,380	+0.64(+1.89%)
Sep 03, 2004	33.57	34.06	33.53	33.75	4,451,368	+0.25(+0.75%)
Sep 02, 2004	32.66	33.64	32.66	33.50	5,562,609	+0.36(+1.08%)

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.