Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	35.18	35.44	34.92	35.41	3,503,330	+0.15(+0.44%)
Nov 29, 2004	35.06	35.62	34.90	35.26	2,495,852	+0.20(+0.58%)
Nov 26, 2004	35.04	35.28	34.97	35.06	742,345	+0.09(+0.26%)
Nov 24, 2004	34.71	35.19	34.66	34.97	2,239,808	-0.15(-0.42%)
Nov 23, 2004	35.44	35.65	34.93	35.11	3,395,140	-0.51(-1.44%)
Nov 22, 2004	35.22	35.79	35.18	35.63	2,283,034	+0.42(+1.18%)
Nov 19, 2004	35.59	35.68	34.93	35.21	2,556,149	-0.28(-0.78%)
Nov 18, 2004	35.70	35.93	35.19	35.49	2,918,172	-0.20(-0.57%)
Nov 17, 2004	35.46	35.83	35.37	35.69	3,205,655	+0.23(+0.64%)
Nov 16, 2004	35.44	35.72	35.42	35.46	2,883,174	-0.20(-0.57%)
Nov 15, 2004	35.95	36.09	35.67	35.67	3,192,024	-0.45(-1.24%)
Nov 12, 2004	35.83	36.11	35.71	36.11	2,175,581	+0.29(+0.82%)
Nov 11, 2004	35.79	36.05	35.64	35.82	2,501,747	+0.04(+0.11%)
Nov 10, 2004	35.54	35.98	35.46	35.78	4,191,028	+0.38(+1.08%)
Nov 09, 2004	35.41	35.71	35.35	35.40	3,774,725	-0.04(-0.11%)
Nov 08, 2004	35.35	35.59	35.21	35.44	3,454,945	-0.02(-0.07%)
Nov 05, 2004	35.11	35.63	35.04	35.46	4,111,451	+0.55(+1.59%)
Nov 04, 2004	34.41	35.02	34.41	34.91	4,078,786	+0.50(+1.44%)
Nov 03, 2004	34.08	34.59	34.05	34.41	2,864,262	+0.46(+1.34%)
Nov 02, 2004	33.75	34.23	33.71	33.96	5,292,204	+0.16(+0.48%)
Nov 01, 2004	33.61	33.92	33.44	33.79	4,034,699	+0.02(+0.05%)
Oct 29, 2004	33.79	34.12	33.64	33.78	4,643,926	-0.42(-1.21%)
Oct 28, 2004	33.71	34.48	33.22	34.19	9,203,364	+1.55(+4.74%)
Oct 27, 2004	32.53	32.73	32.13	32.65	4,353,374	-0.14(-0.42%)
Oct 26, 2004	32.19	32.85	31.85	32.78	3,495,962	+0.73(+2.29%)
Oct 25, 2004	32.47	32.47	31.84	32.05	3,690,850	-0.61(-1.87%)
Oct 22, 2004	32.65	33.04	32.60	32.66	2,309,437	+0.07(+0.22%)
Oct 21, 2004	32.17	32.80	31.99	32.59	3,749,305	+0.29(+0.91%)
Oct 20, 2004	32.25	32.54	32.13	32.30	2,969,504	-0.18(-0.55%)
Oct 19, 2004	32.67	32.72	32.47	32.47	2,484,923	-0.27(-0.82%)
Oct 18, 2004	32.51	32.89	32.47	32.74	2,548,658	+0.03(+0.10%)
Oct 15, 2004	32.52	33.03	32.43	32.71	3,164,639	+0.34(+1.06%)
Oct 14, 2004	32.57	32.69	32.31	32.37	3,667,395	-0.35(-1.07%)
Oct 13, 2004	32.60	32.87	32.57	32.72	3,760,725	-0.13(-0.40%)
Oct 12, 2004	33.06	33.22	32.66	32.85	3,762,076	-0.37(-1.10%)
Oct 11, 2004	33.46	33.57	33.22	33.22	962,286	-0.24(-0.73%)
Oct 08, 2004	33.47	33.71	33.33	33.46	1,995,061	-0.15(-0.46%)
Oct 07, 2004	33.60	33.96	33.57	33.61	1,955,150	+0.02(+0.05%)
Oct 06, 2004	33.39	33.70	33.38	33.60	3,679,430	+0.26(+0.78%)
Oct 05, 2004	34.08	34.12	33.31	33.34	5,018,967	-0.68(-1.99%)
Oct 04, 2004	34.24	34.27	33.90	34.01	3,481,839	-0.15(-0.43%)
Oct 01, 2004	34.18	34.24	33.74	34.16	3,784,181	+0.17(+0.50%)
Sep 30, 2004	33.67	34.18	33.64	33.99	4,412,811	+0.32(+0.94%)
Sep 29, 2004	33.14	33.67	33.04	33.67	2,729,178	+0.44(+1.32%)
Sep 28, 2004	32.94	33.63	32.87	33.23	2,395,276	+0.25(+0.77%)
Sep 27, 2004	32.60	33.07	32.59	32.98	3,666,167	+0.22(+0.67%)
Sep 24, 2004	32.74	33.03	32.62	32.76	3,084,571	-0.20(-0.62%)
Sep 23, 2004	32.37	33.28	32.28	32.96	3,975,140	+0.57(+1.76%)
Sep 22, 2004	32.49	32.55	32.08	32.39	7,594,888	-0.50(-1.53%)
Sep 21, 2004	33.24	33.32	32.62	32.90	6,112,284	-0.70(-2.08%)
Sep 20, 2004	33.96	33.96	33.32	33.60	5,256,100	-0.93(-2.69%)
Sep 17, 2004	33.83	34.97	33.83	34.53	5,542,109	+0.76(+2.24%)
Sep 16, 2004	34.04	34.16	33.71	33.77	2,894,471	-0.27(-0.79%)
Sep 15, 2004	34.04	34.12	33.71	34.04	2,741,213	-0.20(-0.57%)
Sep 14, 2004	34.16	34.42	34.04	34.23	4,272,447	-0.10(-0.28%)
Sep 13, 2004	34.78	34.88	34.33	34.33	2,750,423	-0.60(-1.72%)
Sep 10, 2004	34.62	35.02	34.56	34.93	2,816,983	+0.11(+0.30%)
Sep 09, 2004	34.82	34.97	34.44	34.83	2,378,944	-0.15(-0.44%)
Sep 08, 2004	34.99	35.10	34.84	34.98	2,540,553	-0.17(-0.49%)
Sep 07, 2004	34.89	35.18	34.89	35.15	2,536,746	+0.42(+1.22%)
Sep 03, 2004	34.63	35.04	34.63	34.73	2,126,829	-0.06(-0.16%)
Sep 02, 2004	34.47	34.80	34.36	34.79	1,923,344	+0.28(+0.80%)

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.