Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	37.33	37.56	37.17	37.32	2,657,987	-0.15(-0.41%)
Nov 29, 2004	37.38	37.60	37.20	37.47	2,327,166	+0.09(+0.24%)
Nov 26, 2004	37.26	37.53	37.26	37.39	902,471	+0.16(+0.43%)
Nov 24, 2004	36.93	37.32	36.90	37.23	1,687,340	+0.28(+0.76%)
Nov 23, 2004	36.93	37.00	36.72	36.95	3,536,938	-0.06(-0.17%)
Nov 22, 2004	36.55	37.13	36.53	37.01	2,905,293	+0.35(+0.96%)
Nov 19, 2004	37.14	37.17	36.56	36.66	1,867,664	-0.42(-1.14%)
Nov 18, 2004	36.79	37.19	36.57	37.08	2,870,864	+0.26(+0.72%)
Nov 17, 2004	36.96	37.17	36.74	36.82	2,982,842	-0.15(-0.40%)
Nov 16, 2004	37.07	37.20	36.84	36.96	2,995,114	+0.00(+0.00%)
Nov 15, 2004	36.93	37.33	36.88	36.96	2,929,495	-0.15(-0.40%)
Nov 12, 2004	36.73	37.11	36.68	37.11	2,467,437	+0.03(+0.08%)
Nov 11, 2004	36.63	37.23	36.63	37.08	1,973,336	+0.42(+1.14%)
Nov 10, 2004	36.44	36.97	36.38	36.66	2,874,103	+0.46(+1.26%)
Nov 09, 2004	36.42	36.52	36.16	36.21	2,540,214	-0.21(-0.58%)
Nov 08, 2004	36.42	36.52	36.11	36.42	2,044,067	-0.01(-0.02%)
Nov 05, 2004	36.58	36.66	36.23	36.42	3,627,099	-0.06(-0.16%)
Nov 04, 2004	35.50	36.51	35.41	36.48	3,989,281	+0.99(+2.78%)
Nov 03, 2004	35.06	35.64	35.06	35.50	3,442,344	+0.65(+1.85%)
Nov 02, 2004	35.14	35.34	34.83	34.85	3,366,670	-0.20(-0.57%)
Nov 01, 2004	34.97	35.20	34.76	35.05	3,903,551	+0.04(+0.12%)
Oct 29, 2004	35.20	35.34	34.81	35.01	3,016,589	-0.30(-0.85%)
Oct 28, 2004	34.76	35.48	34.70	35.31	3,472,512	+0.50(+1.45%)
Oct 27, 2004	35.26	35.39	34.61	34.80	4,907,263	-0.70(-1.97%)
Oct 26, 2004	34.76	35.67	34.63	35.50	8,054,408	+0.87(+2.51%)
Oct 25, 2004	36.23	36.24	34.46	34.63	11,704,688	-2.36(-6.39%)
Oct 22, 2004	36.70	37.20	36.70	37.00	2,423,634	+0.12(+0.33%)
Oct 21, 2004	37.02	37.09	36.67	36.88	3,459,729	-0.24(-0.65%)
Oct 20, 2004	36.90	37.15	36.63	37.12	2,731,275	+0.15(+0.41%)
Oct 19, 2004	37.14	37.23	36.79	36.96	2,192,860	-0.23(-0.62%)
Oct 18, 2004	36.94	37.26	36.53	37.19	2,385,285	+0.26(+0.70%)
Oct 15, 2004	37.02	37.22	36.87	36.93	3,842,363	+0.06(+0.18%)
Oct 14, 2004	37.02	37.30	36.82	36.87	2,774,907	-0.05(-0.14%)
Oct 13, 2004	37.32	37.32	36.88	36.92	2,640,943	-0.28(-0.74%)
Oct 12, 2004	37.40	37.55	37.12	37.20	3,106,069	-0.32(-0.84%)
Oct 11, 2004	37.60	37.68	37.43	37.52	2,348,982	-0.01(-0.02%)
Oct 08, 2004	37.61	37.69	37.44	37.52	3,402,973	-0.09(-0.23%)
Oct 07, 2004	38.03	38.12	37.54	37.61	2,874,784	-0.28(-0.73%)
Oct 06, 2004	37.84	37.90	37.55	37.88	2,519,932	+0.19(+0.50%)
Oct 05, 2004	37.90	37.95	37.32	37.70	4,778,241	-0.05(-0.14%)
Oct 04, 2004	38.17	38.20	37.66	37.75	3,131,976	-0.38(-1.00%)
Oct 01, 2004	38.13	38.22	37.88	38.13	3,171,518	+0.23(+0.62%)
Sep 30, 2004	38.02	38.40	37.84	37.90	3,302,414	-0.27(-0.71%)
Sep 29, 2004	37.93	38.17	37.75	38.17	2,314,212	+0.42(+1.10%)
Sep 28, 2004	37.78	37.90	37.67	37.75	2,422,611	+0.05(+0.14%)
Sep 27, 2004	38.15	38.18	37.61	37.70	3,252,987	-0.45(-1.17%)
Sep 24, 2004	38.05	38.39	37.97	38.14	2,574,813	+0.09(+0.25%)
Sep 23, 2004	38.11	38.16	37.83	38.05	2,226,437	+0.02(+0.05%)
Sep 22, 2004	38.17	38.24	37.92	38.03	2,785,475	-0.13(-0.35%)
Sep 21, 2004	38.08	38.36	37.70	38.17	4,459,350	-0.26(-0.69%)
Sep 20, 2004	38.93	38.93	37.95	38.43	3,445,412	-0.66(-1.68%)
Sep 17, 2004	39.05	39.45	38.99	39.09	2,778,316	+0.18(+0.47%)
Sep 16, 2004	39.13	39.18	38.86	38.91	2,493,684	-0.15(-0.39%)
Sep 15, 2004	39.46	39.50	39.02	39.06	2,123,321	-0.55(-1.38%)
Sep 14, 2004	39.65	39.73	39.40	39.60	2,531,862	-0.05(-0.12%)
Sep 13, 2004	39.33	39.71	39.20	39.65	2,074,746	+0.32(+0.82%)
Sep 10, 2004	39.26	39.46	38.79	39.33	2,467,607	-0.02(-0.06%)
Sep 09, 2004	39.43	39.60	39.22	39.35	2,213,995	-0.21(-0.52%)
Sep 08, 2004	39.87	39.87	39.47	39.56	3,260,316	-0.40(-1.00%)
Sep 07, 2004	40.27	40.48	39.85	39.96	3,031,417	-0.02(-0.04%)
Sep 03, 2004	39.44	40.24	39.37	39.97	3,188,050	+0.54(+1.37%)
Sep 02, 2004	39.09	39.60	39.09	39.43	2,952,504	+0.14(+0.36%)

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.