Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	40.91	41.36	40.84	41.00	1,794,991	-0.16(-0.38%)
Nov 29, 2004	40.29	41.36	40.12	41.16	1,910,818	+0.67(+1.66%)
Nov 26, 2004	40.46	40.68	40.36	40.49	838,312	-0.08(-0.20%)
Nov 24, 2004	40.65	41.11	40.56	40.57	1,059,012	-0.04(-0.09%)
Nov 23, 2004	40.98	41.06	40.40	40.61	1,344,106	-0.35(-0.86%)
Nov 22, 2004	40.34	40.97	40.14	40.96	692,426	+0.64(+1.60%)
Nov 19, 2004	40.76	40.78	40.32	40.32	629,769	-0.29(-0.72%)
Nov 18, 2004	40.76	40.97	40.48	40.61	948,796	-0.29(-0.71%)
Nov 17, 2004	40.82	41.32	40.66	40.90	1,155,201	+0.08(+0.20%)
Nov 16, 2004	41.16	41.16	40.76	40.82	1,226,274	-0.34(-0.84%)
Nov 15, 2004	40.35	41.16	40.32	41.16	1,566,142	+0.41(+1.01%)
Nov 12, 2004	40.27	40.75	40.20	40.75	1,296,278	+0.37(+0.91%)
Nov 11, 2004	39.88	40.44	39.87	40.38	1,706,951	+0.55(+1.39%)
Nov 10, 2004	40.23	40.42	39.68	39.83	1,622,118	-0.36(-0.89%)
Nov 09, 2004	39.89	40.56	39.84	40.19	1,383,516	+0.11(+0.28%)
Nov 08, 2004	39.18	40.08	39.07	40.08	1,648,971	+0.91(+2.33%)
Nov 05, 2004	38.91	39.45	38.80	39.16	2,042,811	+0.40(+1.04%)
Nov 04, 2004	37.61	38.92	37.61	38.76	2,842,782	+0.06(+0.15%)
Nov 03, 2004	38.44	39.00	38.29	38.70	1,845,089	+0.49(+1.27%)
Nov 02, 2004	38.55	39.04	38.06	38.21	1,480,240	-0.42(-1.09%)
Nov 01, 2004	39.11	39.16	38.39	38.63	1,025,079	-0.67(-1.70%)
Oct 29, 2004	38.56	39.34	38.49	39.30	1,110,981	+0.43(+1.12%)
Oct 28, 2004	38.29	39.14	38.17	38.86	1,103,633	+0.40(+1.05%)
Oct 27, 2004	38.44	38.92	38.29	38.46	1,574,424	-0.16(-0.43%)
Oct 26, 2004	37.28	38.62	37.18	38.62	1,176,710	+1.56(+4.20%)
Oct 25, 2004	37.61	37.63	37.01	37.07	863,695	-0.67(-1.77%)
Oct 22, 2004	37.90	38.09	37.58	37.73	784,340	-0.01(-0.04%)
Oct 21, 2004	38.00	38.00	37.51	37.75	748,670	-0.43(-1.14%)
Oct 20, 2004	37.53	38.22	37.13	38.18	1,254,196	+0.66(+1.76%)
Oct 19, 2004	38.04	38.14	37.40	37.52	1,012,387	-0.52(-1.36%)
Oct 18, 2004	37.24	38.19	37.16	38.04	701,644	+0.37(+0.99%)
Oct 15, 2004	37.73	37.88	37.19	37.67	1,184,726	+0.27(+0.72%)
Oct 14, 2004	37.61	38.03	37.35	37.40	1,198,753	-0.09(-0.24%)
Oct 13, 2004	38.61	38.61	37.35	37.49	1,240,702	-1.12(-2.91%)
Oct 12, 2004	38.06	38.62	37.91	38.61	693,094	+0.50(+1.32%)
Oct 11, 2004	38.03	38.23	37.97	38.11	623,891	+0.08(+0.22%)
Oct 08, 2004	38.42	38.42	37.88	38.03	1,165,355	-0.39(-1.01%)
Oct 07, 2004	39.22	39.22	38.32	38.41	949,197	-0.98(-2.49%)
Oct 06, 2004	38.92	39.41	38.90	39.40	956,945	+0.58(+1.50%)
Oct 05, 2004	38.96	39.26	38.76	38.81	1,564,271	-0.49(-1.24%)
Oct 04, 2004	39.45	39.56	39.22	39.30	1,140,907	-0.26(-0.66%)
Oct 01, 2004	38.62	39.56	38.62	39.56	1,625,725	+0.86(+2.22%)
Sep 30, 2004	37.99	39.31	37.94	38.70	2,875,246	+0.61(+1.61%)
Sep 29, 2004	38.40	38.41	37.88	38.09	1,398,613	-0.35(-0.92%)
Sep 28, 2004	38.44	38.62	38.27	38.44	1,279,178	+0.09(+0.23%)
Sep 27, 2004	38.30	38.53	38.20	38.35	772,717	-0.25(-0.66%)
Sep 24, 2004	37.81	38.79	37.81	38.60	919,806	+0.72(+1.90%)
Sep 23, 2004	37.89	38.20	37.85	37.88	978,454	+0.04(+0.10%)
Sep 22, 2004	38.41	38.53	37.85	37.85	846,061	-0.94(-2.41%)
Sep 21, 2004	38.10	38.80	37.98	38.78	894,823	+0.66(+1.73%)
Sep 20, 2004	38.29	38.37	37.82	38.12	772,984	+0.02(+0.06%)
Sep 17, 2004	38.17	38.47	38.02	38.10	1,570,016	-0.07(-0.20%)
Sep 16, 2004	38.45	38.49	38.03	38.17	761,228	-0.28(-0.72%)
Sep 15, 2004	38.25	38.59	38.20	38.45	1,136,765	-0.03(-0.08%)
Sep 14, 2004	37.61	38.49	37.61	38.48	1,614,236	+0.88(+2.33%)
Sep 13, 2004	37.50	37.76	37.31	37.61	1,277,441	+0.02(+0.06%)
Sep 10, 2004	37.65	37.77	37.29	37.58	836,976	-0.12(-0.32%)
Sep 09, 2004	37.91	38.11	37.43	37.70	945,322	-0.19(-0.49%)
Sep 08, 2004	37.80	38.29	37.55	37.89	1,374,833	+0.04(+0.12%)
Sep 07, 2004	37.31	37.88	37.20	37.85	1,079,453	+0.82(+2.20%)
Sep 03, 2004	37.42	37.65	36.98	37.03	983,531	-0.32(-0.86%)
Sep 02, 2004	36.45	37.40	36.27	37.35	917,802	+0.86(+2.36%)

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.