Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	35.17	35.43	34.91	35.41	3,503,948	+0.15(+0.44%)
Nov 29, 2004	35.05	35.61	34.90	35.25	2,496,293	+0.20(+0.58%)
Nov 26, 2004	35.03	35.28	34.97	35.05	742,476	+0.09(+0.26%)
Nov 24, 2004	34.70	35.18	34.65	34.96	2,240,203	-0.15(-0.42%)
Nov 23, 2004	35.43	35.64	34.92	35.11	3,395,740	-0.51(-1.44%)
Nov 22, 2004	35.21	35.78	35.17	35.62	2,283,437	+0.42(+1.18%)
Nov 19, 2004	35.58	35.68	34.93	35.20	2,556,600	-0.28(-0.78%)
Nov 18, 2004	35.69	35.92	35.19	35.48	2,918,688	-0.20(-0.57%)
Nov 17, 2004	35.46	35.82	35.36	35.68	3,206,221	+0.23(+0.64%)
Nov 16, 2004	35.43	35.72	35.42	35.46	2,883,683	-0.20(-0.57%)
Nov 15, 2004	35.95	36.08	35.66	35.66	3,192,587	-0.45(-1.24%)
Nov 12, 2004	35.82	36.11	35.70	36.11	2,175,966	+0.29(+0.82%)
Nov 11, 2004	35.78	36.04	35.64	35.82	2,502,189	+0.04(+0.11%)
Nov 10, 2004	35.54	35.98	35.45	35.77	4,191,768	+0.38(+1.08%)
Nov 09, 2004	35.41	35.70	35.34	35.39	3,775,391	-0.04(-0.12%)
Nov 08, 2004	35.34	35.58	35.20	35.43	3,455,555	-0.02(-0.07%)
Nov 05, 2004	35.11	35.62	35.03	35.46	4,112,177	+0.55(+1.59%)
Nov 04, 2004	34.41	35.02	34.41	34.90	4,079,506	+0.50(+1.44%)
Nov 03, 2004	34.07	34.59	34.04	34.41	2,864,768	+0.46(+1.34%)
Nov 02, 2004	33.75	34.23	33.71	33.95	5,293,139	+0.16(+0.48%)
Nov 01, 2004	33.61	33.91	33.44	33.79	4,035,412	+0.02(+0.05%)
Oct 29, 2004	33.79	34.11	33.63	33.77	4,644,746	-0.42(-1.21%)
Oct 28, 2004	33.71	34.47	33.22	34.19	9,204,990	+1.55(+4.74%)
Oct 27, 2004	32.53	32.72	32.13	32.64	4,354,143	-0.14(-0.42%)
Oct 26, 2004	32.18	32.84	31.84	32.78	3,496,579	+0.73(+2.29%)
Oct 25, 2004	32.47	32.47	31.83	32.05	3,691,502	-0.61(-1.87%)
Oct 22, 2004	32.65	33.04	32.60	32.66	2,309,845	+0.07(+0.22%)
Oct 21, 2004	32.16	32.79	31.98	32.58	3,749,967	+0.29(+0.91%)
Oct 20, 2004	32.24	32.53	32.13	32.29	2,970,029	-0.18(-0.55%)
Oct 19, 2004	32.66	32.71	32.47	32.47	2,485,362	-0.27(-0.82%)
Oct 18, 2004	32.50	32.88	32.47	32.74	2,549,108	+0.03(+0.10%)
Oct 15, 2004	32.52	33.02	32.43	32.71	3,165,197	+0.34(+1.06%)
Oct 14, 2004	32.57	32.68	32.31	32.36	3,668,043	-0.35(-1.07%)
Oct 13, 2004	32.59	32.87	32.57	32.71	3,761,389	-0.13(-0.40%)
Oct 12, 2004	33.06	33.21	32.66	32.84	3,762,741	-0.37(-1.10%)
Oct 11, 2004	33.45	33.57	33.21	33.21	962,455	-0.24(-0.73%)
Oct 08, 2004	33.46	33.71	33.32	33.45	1,995,413	-0.15(-0.46%)
Oct 07, 2004	33.59	33.95	33.57	33.61	1,955,495	+0.02(+0.05%)
Oct 06, 2004	33.38	33.69	33.37	33.59	3,680,079	+0.26(+0.78%)
Oct 05, 2004	34.07	34.11	33.30	33.33	5,019,854	-0.68(-1.99%)
Oct 04, 2004	34.24	34.26	33.89	34.01	3,482,454	-0.15(-0.43%)
Oct 01, 2004	34.17	34.24	33.74	34.15	3,784,849	+0.17(+0.50%)
Sep 30, 2004	33.67	34.17	33.63	33.98	4,413,590	+0.32(+0.94%)
Sep 29, 2004	33.14	33.67	33.04	33.67	2,729,660	+0.44(+1.32%)
Sep 28, 2004	32.93	33.63	32.86	33.23	2,395,699	+0.25(+0.77%)
Sep 27, 2004	32.59	33.06	32.58	32.97	3,666,814	+0.22(+0.67%)
Sep 24, 2004	32.73	33.02	32.62	32.75	3,085,116	-0.20(-0.62%)
Sep 23, 2004	32.36	33.27	32.27	32.96	3,975,842	+0.57(+1.76%)
Sep 22, 2004	32.49	32.54	32.07	32.39	7,596,229	-0.50(-1.53%)
Sep 21, 2004	33.23	33.32	32.62	32.89	6,113,364	-0.70(-2.08%)
Sep 20, 2004	33.95	33.96	33.32	33.59	5,257,028	-0.93(-2.69%)
Sep 17, 2004	33.83	34.96	33.82	34.52	5,543,088	+0.76(+2.24%)
Sep 16, 2004	34.03	34.15	33.71	33.76	2,894,983	-0.27(-0.79%)
Sep 15, 2004	34.03	34.11	33.71	34.03	2,741,697	-0.20(-0.57%)
Sep 14, 2004	34.15	34.41	34.03	34.23	4,273,201	-0.10(-0.28%)
Sep 13, 2004	34.77	34.87	34.33	34.33	2,750,909	-0.60(-1.72%)
Sep 10, 2004	34.62	35.01	34.55	34.93	2,817,480	+0.11(+0.30%)
Sep 09, 2004	34.81	34.97	34.43	34.82	2,379,364	-0.15(-0.44%)
Sep 08, 2004	34.98	35.09	34.84	34.98	2,541,001	-0.17(-0.49%)
Sep 07, 2004	34.89	35.17	34.89	35.15	2,537,194	+0.42(+1.22%)
Sep 03, 2004	34.63	35.03	34.63	34.72	2,127,204	-0.06(-0.16%)
Sep 02, 2004	34.46	34.80	34.36	34.78	1,923,683	+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.