Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	35.34	35.58	35.24	35.45	11,660,953	-0.05(-0.15%)
Nov 29, 2004	35.43	35.70	35.24	35.50	10,067,286	-0.10(-0.28%)
Nov 26, 2004	35.52	35.76	35.45	35.60	3,154,568	+0.01(+0.02%)
Nov 24, 2004	35.39	35.74	35.39	35.59	9,288,140	+0.05(+0.13%)
Nov 23, 2004	35.26	35.57	35.25	35.55	10,894,207	+0.11(+0.30%)
Nov 22, 2004	34.93	35.50	34.93	35.44	11,781,956	+0.31(+0.89%)
Nov 19, 2004	35.36	35.44	34.94	35.13	16,895,680	-0.43(-1.21%)
Nov 18, 2004	35.39	35.76	35.35	35.55	13,713,439	-0.14(-0.39%)
Nov 17, 2004	36.02	36.21	35.51	35.69	12,100,454	-0.14(-0.38%)
Nov 16, 2004	36.26	36.30	35.66	35.83	12,586,555	-0.43(-1.18%)
Nov 15, 2004	36.15	36.37	36.09	36.26	9,855,824	-0.08(-0.23%)
Nov 12, 2004	35.98	36.37	35.88	36.34	9,809,616	+0.25(+0.70%)
Nov 11, 2004	35.62	36.20	35.60	36.09	11,782,347	+0.67(+1.90%)
Nov 10, 2004	35.34	35.72	35.24	35.42	9,309,678	+0.23(+0.65%)
Nov 09, 2004	35.39	35.43	35.10	35.19	9,166,876	-0.03(-0.09%)
Nov 08, 2004	35.18	35.58	35.02	35.22	9,126,933	+0.02(+0.04%)
Nov 05, 2004	35.43	35.59	35.13	35.20	12,714,216	-0.23(-0.65%)
Nov 04, 2004	34.97	35.52	34.88	35.43	11,890,428	+0.47(+1.34%)
Nov 03, 2004	35.04	35.20	34.86	34.96	12,645,948	+0.36(+1.04%)
Nov 02, 2004	34.18	34.93	34.18	34.60	10,304,072	+0.05(+0.13%)
Nov 01, 2004	34.41	34.61	34.34	34.56	10,734,827	+0.25(+0.71%)
Oct 29, 2004	34.19	34.40	34.14	34.31	13,124,739	+0.21(+0.61%)
Oct 28, 2004	33.78	34.30	33.78	34.11	9,502,735	+0.12(+0.36%)
Oct 27, 2004	33.52	34.09	33.44	33.98	11,099,142	+0.38(+1.12%)
Oct 26, 2004	33.42	33.67	33.34	33.61	11,271,184	+0.19(+0.57%)
Oct 25, 2004	33.44	33.44	32.90	33.42	13,604,836	-0.14(-0.41%)
Oct 22, 2004	33.55	34.00	33.50	33.55	9,998,757	-0.08(-0.25%)
Oct 21, 2004	33.61	33.96	33.11	33.64	14,209,852	+0.15(+0.43%)
Oct 20, 2004	33.98	33.98	33.12	33.49	16,983,006	-0.49(-1.44%)
Oct 19, 2004	34.47	34.67	33.60	33.98	16,789,296	-0.48(-1.38%)
Oct 18, 2004	34.28	34.51	34.21	34.46	10,067,678	-0.01(-0.02%)
Oct 15, 2004	34.09	34.54	33.97	34.47	16,845,164	+0.61(+1.79%)
Oct 14, 2004	34.32	34.56	33.73	33.86	17,865,534	-0.62(-1.80%)
Oct 13, 2004	34.88	35.00	34.32	34.48	10,185,810	-0.40(-1.14%)
Oct 12, 2004	34.47	34.92	34.47	34.88	10,882,851	+0.09(+0.26%)
Oct 11, 2004	34.70	34.84	34.61	34.79	5,700,597	+0.21(+0.60%)
Oct 08, 2004	34.76	34.92	34.49	34.58	7,985,822	-0.22(-0.64%)
Oct 07, 2004	34.67	34.80	34.44	34.80	9,694,878	+0.14(+0.40%)
Oct 06, 2004	34.41	34.76	34.34	34.67	12,100,062	+0.41(+1.19%)
Oct 05, 2004	34.10	34.40	34.05	34.26	10,461,624	+0.28(+0.83%)
Oct 04, 2004	34.01	34.22	33.90	33.98	8,883,883	+0.15(+0.43%)
Oct 01, 2004	33.35	34.02	33.26	33.83	11,463,066	+0.64(+1.92%)
Sep 30, 2004	33.46	33.50	33.05	33.19	11,968,486	-0.20(-0.60%)
Sep 29, 2004	33.36	33.47	32.98	33.39	11,897,085	-0.07(-0.21%)
Sep 28, 2004	33.52	33.63	33.24	33.46	10,803,096	-0.11(-0.32%)
Sep 27, 2004	33.78	33.85	33.53	33.57	10,926,971	-0.12(-0.36%)
Sep 24, 2004	33.40	33.88	33.36	33.69	12,755,725	+0.31(+0.94%)
Sep 23, 2004	33.65	33.76	33.36	33.38	7,951,492	-0.27(-0.80%)
Sep 22, 2004	33.83	34.23	33.40	33.65	12,156,061	-0.58(-1.70%)
Sep 21, 2004	33.99	34.33	33.95	34.23	8,762,488	+0.24(+0.70%)
Sep 20, 2004	34.01	34.09	33.80	33.99	9,168,704	-0.22(-0.65%)
Sep 17, 2004	34.08	34.31	34.02	34.21	12,565,409	+0.25(+0.72%)
Sep 16, 2004	33.93	34.01	33.82	33.97	7,481,837	+0.13(+0.39%)
Sep 15, 2004	33.98	34.07	33.78	33.84	8,575,566	-0.14(-0.41%)
Sep 14, 2004	33.91	34.15	33.76	33.98	10,426,119	-0.10(-0.29%)
Sep 13, 2004	34.06	34.28	33.98	34.08	9,595,021	-0.09(-0.27%)
Sep 10, 2004	33.91	34.31	33.88	34.17	8,201,330	+0.18(+0.52%)
Sep 09, 2004	33.90	34.08	33.76	33.99	8,741,472	+0.20(+0.59%)
Sep 08, 2004	33.73	34.08	33.73	33.79	10,102,922	-0.12(-0.36%)
Sep 07, 2004	33.67	34.00	33.62	33.91	11,600,386	+0.51(+1.51%)
Sep 03, 2004	33.71	33.79	33.34	33.41	10,173,148	-0.18(-0.55%)
Sep 02, 2004	33.59	33.62	33.15	33.59	13,705,346	+0.15(+0.46%)

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.