Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	35.66	35.96	35.50	35.88	1,747,268	+0.24(+0.69%)
Nov 29, 2004	35.60	35.86	35.25	35.64	933,546	+0.04(+0.12%)
Nov 26, 2004	35.87	35.93	35.58	35.59	470,363	-0.11(-0.30%)
Nov 24, 2004	35.30	35.76	35.30	35.70	1,255,365	+0.55(+1.57%)
Nov 23, 2004	34.95	35.41	34.87	35.15	848,504	+0.20(+0.57%)
Nov 22, 2004	34.97	35.10	34.72	34.95	2,035,102	-0.09(-0.27%)
Nov 19, 2004	35.29	35.35	34.83	35.04	976,147	-0.36(-1.01%)
Nov 18, 2004	35.15	35.59	35.15	35.40	1,182,609	+0.31(+0.89%)
Nov 17, 2004	34.62	35.70	34.62	35.09	1,573,993	+0.48(+1.38%)
Nov 16, 2004	34.74	34.94	34.55	34.61	1,074,591	-0.06(-0.18%)
Nov 15, 2004	34.51	34.83	34.41	34.67	903,231	-0.08(-0.22%)
Nov 12, 2004	34.75	34.85	34.35	34.75	1,604,468	+0.14(+0.40%)
Nov 11, 2004	34.43	34.73	34.28	34.61	1,611,648	+0.14(+0.40%)
Nov 10, 2004	34.20	34.74	34.11	34.47	2,198,485	+0.42(+1.23%)
Nov 09, 2004	33.37	34.25	33.34	34.05	1,925,489	+0.76(+2.30%)
Nov 08, 2004	33.38	33.50	33.10	33.29	1,609,414	-0.23(-0.69%)
Nov 05, 2004	33.75	33.84	33.17	33.52	2,977,424	+0.02(+0.06%)
Nov 04, 2004	33.43	33.56	33.18	33.50	2,942,482	+0.22(+0.66%)
Nov 03, 2004	33.41	33.56	33.14	33.28	2,024,572	+0.50(+1.51%)
Nov 02, 2004	33.09	33.35	32.72	32.79	2,180,455	-0.31(-0.93%)
Nov 01, 2004	33.24	33.28	32.97	33.09	1,938,573	-0.24(-0.71%)
Oct 29, 2004	33.26	33.72	33.11	33.33	1,699,881	+0.04(+0.13%)
Oct 28, 2004	33.28	33.46	32.50	33.29	2,898,286	-0.43(-1.28%)
Oct 27, 2004	33.73	33.85	33.06	33.72	2,750,699	-0.01(-0.02%)
Oct 26, 2004	33.17	33.73	33.00	33.73	1,625,688	+0.63(+1.91%)
Oct 25, 2004	33.02	33.38	32.90	33.09	827,603	-0.08(-0.25%)
Oct 22, 2004	33.05	33.67	32.99	33.17	1,290,786	+0.07(+0.21%)
Oct 21, 2004	32.87	33.24	32.65	33.10	1,435,820	+0.19(+0.57%)
Oct 20, 2004	32.93	33.11	32.74	32.92	1,680,256	-0.01(-0.02%)
Oct 19, 2004	33.58	33.79	32.92	32.92	880,255	-0.72(-2.14%)
Oct 18, 2004	33.73	33.78	33.35	33.64	1,244,835	-0.08(-0.24%)
Oct 15, 2004	33.28	34.06	33.28	33.73	1,214,839	+0.53(+1.60%)
Oct 14, 2004	32.99	33.51	32.97	33.19	1,282,968	+0.06(+0.17%)
Oct 13, 2004	33.81	33.81	32.95	33.14	1,515,278	-0.33(-0.99%)
Oct 12, 2004	33.84	33.84	33.36	33.47	1,461,827	-0.57(-1.68%)
Oct 11, 2004	33.83	34.22	33.83	34.04	623,055	+0.13(+0.37%)
Oct 08, 2004	34.10	34.17	33.78	33.91	1,068,050	-0.19(-0.57%)
Oct 07, 2004	34.50	34.53	34.10	34.11	1,216,115	-0.53(-1.54%)
Oct 06, 2004	34.25	34.70	34.22	34.64	3,274,034	+0.36(+1.04%)
Oct 05, 2004	34.10	34.30	34.00	34.28	1,457,838	+0.09(+0.26%)
Oct 04, 2004	34.16	34.40	34.10	34.20	1,358,915	+0.01(+0.04%)
Oct 01, 2004	33.93	34.23	33.67	34.18	1,184,364	+0.10(+0.29%)
Sep 30, 2004	34.27	34.41	33.84	34.08	1,937,456	-0.19(-0.55%)
Sep 29, 2004	33.98	34.27	33.64	34.27	1,585,321	+0.19(+0.55%)
Sep 28, 2004	33.34	34.15	33.22	34.08	1,985,800	+0.88(+2.66%)
Sep 27, 2004	32.98	33.28	32.77	33.20	1,728,600	+0.23(+0.68%)
Sep 24, 2004	32.66	33.05	32.66	32.97	1,219,785	+0.32(+0.98%)
Sep 23, 2004	33.34	33.41	32.60	32.65	1,925,808	-0.81(-2.43%)
Sep 22, 2004	33.78	33.83	33.25	33.47	1,653,451	-0.39(-1.17%)
Sep 21, 2004	34.01	34.05	33.78	33.86	1,959,634	+0.01(+0.02%)
Sep 20, 2004	33.48	33.99	33.46	33.86	1,596,171	+0.18(+0.54%)
Sep 17, 2004	33.84	33.95	33.61	33.68	1,283,925	+0.05(+0.15%)
Sep 16, 2004	32.89	33.74	32.89	33.63	1,663,662	+0.70(+2.13%)
Sep 15, 2004	32.95	33.07	32.75	32.92	1,168,887	-0.16(-0.47%)
Sep 14, 2004	32.93	33.19	32.62	33.08	1,554,847	+0.15(+0.46%)
Sep 13, 2004	33.47	33.63	32.92	32.93	2,109,295	-0.52(-1.56%)
Sep 10, 2004	33.66	33.66	33.16	33.45	1,210,531	-0.21(-0.61%)
Sep 09, 2004	33.82	33.97	33.39	33.66	1,565,218	-0.10(-0.30%)
Sep 08, 2004	34.47	34.47	33.61	33.76	1,543,040	-0.71(-2.07%)
Sep 07, 2004	34.50	34.62	34.34	34.47	1,813,961	+0.06(+0.16%)
Sep 03, 2004	34.31	34.95	34.24	34.41	3,230,316	+0.10(+0.29%)
Sep 02, 2004	33.70	34.37	33.66	34.31	1,538,891	+0.61(+1.82%)

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.