Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	37.52	37.52	37.21	37.24	68,913	-0.20(-0.55%)
Nov 29, 2004	37.66	37.66	37.15	37.44	61,515	+0.04(+0.10%)
Nov 26, 2004	37.52	37.54	37.41	37.41	28,223	-0.07(-0.19%)
Nov 24, 2004	37.26	37.48	37.26	37.48	43,841	+0.21(+0.57%)
Nov 23, 2004	37.41	37.41	37.01	37.27	40,279	-0.06(-0.16%)
Nov 22, 2004	37.22	37.37	37.09	37.33	52,473	+0.10(+0.27%)
Nov 19, 2004	37.70	37.70	37.15	37.22	50,828	-0.39(-1.05%)
Nov 18, 2004	37.66	37.75	37.56	37.62	64,529	+0.15(+0.41%)
Nov 17, 2004	37.30	37.72	37.30	37.47	25,345	+0.26(+0.69%)
Nov 16, 2004	37.41	37.41	37.18	37.21	60,145	-0.18(-0.49%)
Nov 15, 2004	37.52	37.52	37.23	37.39	79,874	-0.11(-0.29%)
Nov 12, 2004	37.22	37.50	37.10	37.50	167,009	+0.28(+0.75%)
Nov 11, 2004	36.79	37.30	36.79	37.22	48,636	+0.31(+0.85%)
Nov 10, 2004	36.71	37.05	36.71	36.91	50,554	+0.22(+0.60%)
Nov 09, 2004	36.71	36.96	36.68	36.69	23,427	-0.10(-0.28%)
Nov 08, 2004	36.86	36.86	36.66	36.79	41,649	+0.03(+0.08%)
Nov 05, 2004	36.73	36.83	36.56	36.77	88,368	+0.16(+0.44%)
Nov 04, 2004	35.77	36.66	35.74	36.60	67,954	+0.91(+2.56%)
Nov 03, 2004	35.77	35.89	35.56	35.69	54,117	+0.47(+1.33%)
Nov 02, 2004	35.25	35.59	35.22	35.22	46,444	+0.06(+0.17%)
Nov 01, 2004	35.18	35.31	35.05	35.17	34,662	+0.09(+0.25%)
Oct 29, 2004	35.22	35.30	35.06	35.08	21,235	-0.14(-0.39%)
Oct 28, 2004	34.89	35.32	34.89	35.22	49,869	+0.15(+0.42%)
Oct 27, 2004	34.82	35.08	34.47	35.07	93,026	+0.26(+0.73%)
Oct 26, 2004	34.34	34.82	34.09	34.82	617,894	+0.49(+1.42%)
Oct 25, 2004	34.56	34.58	34.25	34.33	207,837	-0.28(-0.80%)
Oct 22, 2004	34.93	35.04	34.60	34.60	24,386	-0.32(-0.92%)
Oct 21, 2004	34.82	35.03	34.69	34.93	53,021	+0.10(+0.29%)
Oct 20, 2004	34.67	34.82	34.55	34.82	50,143	+0.14(+0.40%)
Oct 19, 2004	34.96	34.99	34.67	34.68	92,204	-0.24(-0.69%)
Oct 18, 2004	34.74	34.93	34.57	34.93	58,501	+0.20(+0.59%)
Oct 15, 2004	34.71	34.93	34.67	34.72	22,468	+0.08(+0.23%)
Oct 14, 2004	34.64	34.84	34.57	34.64	571,723	+0.00(+0.00%)
Oct 13, 2004	34.82	34.93	34.57	34.64	31,511	-0.17(-0.48%)
Oct 12, 2004	34.78	34.88	34.67	34.81	43,156	-0.12(-0.33%)
Oct 11, 2004	35.03	35.03	34.82	34.93	19,180	+0.09(+0.27%)
Oct 08, 2004	35.00	35.15	34.81	34.83	26,716	-0.29(-0.83%)
Oct 07, 2004	35.55	35.55	35.12	35.12	94,122	-0.28(-0.80%)
Oct 06, 2004	35.40	35.50	35.29	35.41	36,032	+0.09(+0.27%)
Oct 05, 2004	35.44	35.54	35.31	35.31	35,347	-0.28(-0.78%)
Oct 04, 2004	35.76	35.76	35.50	35.59	30,004	+0.09(+0.27%)
Oct 01, 2004	35.29	35.58	35.25	35.49	61,652	+0.37(+1.06%)
Sep 30, 2004	34.93	35.20	34.93	35.12	35,347	+0.12(+0.33%)
Sep 29, 2004	34.71	35.01	34.68	35.01	113,166	+0.15(+0.44%)
Sep 28, 2004	34.60	34.85	34.58	34.85	131,525	+0.31(+0.91%)
Sep 27, 2004	34.78	34.78	34.54	34.54	28,223	-0.26(-0.73%)
Sep 24, 2004	34.85	34.93	34.72	34.79	40,005	-0.19(-0.54%)
Sep 23, 2004	34.93	35.14	34.93	34.98	89,190	+0.04(+0.10%)
Sep 22, 2004	35.14	35.24	34.95	34.95	89,875	-0.37(-1.05%)
Sep 21, 2004	35.04	35.47	35.04	35.32	143,992	-0.15(-0.43%)
Sep 20, 2004	35.62	35.69	35.46	35.47	54,939	-0.76(-2.10%)
Sep 17, 2004	36.17	36.36	36.04	36.23	121,660	+0.15(+0.40%)
Sep 16, 2004	36.28	36.29	35.98	36.09	197,150	-0.07(-0.20%)
Sep 15, 2004	36.24	36.33	36.16	36.16	53,706	-0.37(-1.02%)
Sep 14, 2004	36.49	36.63	36.42	36.53	32,881	-0.01(-0.04%)
Sep 13, 2004	36.48	36.60	36.36	36.55	78,230	+0.10(+0.28%)
Sep 10, 2004	36.42	36.51	36.25	36.44	26,990	-0.10(-0.28%)
Sep 09, 2004	36.57	36.69	36.33	36.55	22,057	-0.10(-0.28%)
Sep 08, 2004	36.97	36.97	36.58	36.65	30,415	-0.32(-0.87%)
Sep 07, 2004	37.19	37.19	36.90	36.97	66,721	-0.04(-0.12%)
Sep 03, 2004	36.86	37.06	36.86	37.01	77,682	+0.16(+0.44%)
Sep 02, 2004	36.60	36.86	36.42	36.85	18,632	+0.39(+1.08%)

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.