Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	42.25	42.56	41.86	42.56	821,859	+0.13(+0.31%)
Nov 29, 2004	42.50	43.36	41.91	42.43	452,897	-0.02(-0.05%)
Nov 26, 2004	42.59	42.63	42.38	42.45	110,123	-0.01(-0.02%)
Nov 24, 2004	42.15	42.55	42.15	42.46	324,305	+0.33(+0.77%)
Nov 23, 2004	41.94	42.24	41.55	42.13	599,683	+0.17(+0.42%)
Nov 22, 2004	41.43	42.05	41.33	41.96	532,423	+0.50(+1.21%)
Nov 19, 2004	41.76	42.01	41.28	41.46	414,582	-0.30(-0.71%)
Nov 18, 2004	41.83	42.23	41.44	41.76	476,466	+0.01(+0.03%)
Nov 17, 2004	41.76	42.10	41.68	41.74	546,895	-0.03(-0.07%)
Nov 16, 2004	41.42	42.08	41.07	41.77	784,508	+0.35(+0.84%)
Nov 15, 2004	41.17	41.64	40.55	41.42	696,850	+0.33(+0.81%)
Nov 12, 2004	41.36	41.47	40.91	41.09	1,090,345	-0.27(-0.65%)
Nov 11, 2004	41.07	41.60	40.92	41.36	993,177	+0.36(+0.88%)
Nov 10, 2004	40.45	41.25	40.35	40.99	1,275,446	+0.36(+0.89%)
Nov 09, 2004	39.94	40.78	39.94	40.63	1,529,047	+0.59(+1.49%)
Nov 08, 2004	38.82	40.32	38.82	40.04	2,499,346	+0.20(+0.51%)
Nov 05, 2004	42.08	42.08	39.34	39.83	8,213,909	-5.07(-11.29%)
Nov 04, 2004	44.19	44.93	43.93	44.90	993,177	+0.78(+1.78%)
Nov 03, 2004	43.53	44.27	43.53	44.12	1,028,461	+0.87(+2.01%)
Nov 02, 2004	43.55	43.90	43.23	43.25	775,412	-0.41(-0.95%)
Nov 01, 2004	44.18	44.44	43.28	43.66	828,475	-0.48(-1.08%)
Oct 29, 2004	43.82	44.26	43.75	44.14	631,245	+0.39(+0.90%)
Oct 28, 2004	43.90	44.04	43.36	43.75	485,976	-0.33(-0.76%)
Oct 27, 2004	43.39	44.09	43.24	44.08	530,907	+0.68(+1.57%)
Oct 26, 2004	42.97	43.40	42.73	43.40	477,844	+0.43(+1.00%)
Oct 25, 2004	43.03	43.22	42.75	42.97	443,939	-0.35(-0.80%)
Oct 22, 2004	43.23	43.64	43.10	43.32	678,795	+0.17(+0.39%)
Oct 21, 2004	43.05	43.29	42.44	43.16	970,712	+0.17(+0.39%)
Oct 20, 2004	44.00	44.00	42.88	42.99	1,445,800	-1.09(-2.47%)
Oct 19, 2004	44.62	44.88	43.29	44.08	1,896,906	-1.43(-3.14%)
Oct 18, 2004	45.81	45.81	44.85	45.51	611,536	-0.30(-0.67%)
Oct 15, 2004	45.36	46.38	45.25	45.81	538,901	+0.63(+1.40%)
Oct 14, 2004	45.09	45.54	44.98	45.18	341,671	+0.09(+0.21%)
Oct 13, 2004	45.75	45.79	44.82	45.09	469,023	-0.45(-0.99%)
Oct 12, 2004	45.65	45.69	45.17	45.54	360,278	-0.19(-0.41%)
Oct 11, 2004	45.78	46.29	45.63	45.72	279,925	-0.02(-0.05%)
Oct 08, 2004	46.22	46.28	45.54	45.75	491,627	-0.52(-1.11%)
Oct 07, 2004	46.58	46.69	46.25	46.26	440,217	-0.47(-1.01%)
Oct 06, 2004	46.91	47.04	46.49	46.73	465,715	-0.07(-0.14%)
Oct 05, 2004	47.16	47.16	46.35	46.80	632,485	-0.36(-0.77%)
Oct 04, 2004	48.32	48.32	46.81	47.16	864,723	+0.06(+0.12%)
Oct 01, 2004	47.84	47.88	46.81	47.10	698,229	-0.62(-1.31%)
Sep 30, 2004	47.31	47.74	47.19	47.73	849,287	+0.78(+1.65%)
Sep 29, 2004	46.36	46.96	46.24	46.95	412,101	+0.64(+1.38%)
Sep 28, 2004	45.64	46.39	45.62	46.31	455,930	+0.85(+1.87%)
Sep 27, 2004	45.89	45.93	45.46	45.46	484,598	-0.43(-0.93%)
Sep 24, 2004	45.78	46.14	45.56	45.89	317,276	+0.05(+0.11%)
Sep 23, 2004	46.34	46.34	45.80	45.84	284,749	-0.50(-1.08%)
Sep 22, 2004	46.12	46.59	46.04	46.34	712,838	+0.23(+0.50%)
Sep 21, 2004	46.18	46.20	45.68	46.11	317,552	-0.07(-0.16%)
Sep 20, 2004	46.22	46.44	45.96	46.18	297,843	-0.04(-0.09%)
Sep 17, 2004	46.07	46.36	45.95	46.22	364,137	+0.25(+0.54%)
Sep 16, 2004	45.67	45.99	45.46	45.98	315,622	+0.36(+0.78%)
Sep 15, 2004	45.64	45.80	45.43	45.62	370,064	-0.01(-0.03%)
Sep 14, 2004	45.56	45.65	45.14	45.64	370,753	+0.20(+0.43%)
Sep 13, 2004	45.11	45.47	44.94	45.44	362,345	+0.33(+0.72%)
Sep 10, 2004	45.05	45.15	44.84	45.11	556,681	+0.12(+0.27%)
Sep 09, 2004	45.35	45.64	44.91	44.99	470,401	-0.36(-0.78%)
Sep 08, 2004	46.01	46.05	45.35	45.35	441,734	-0.78(-1.68%)
Sep 07, 2004	45.77	46.25	45.77	46.12	232,789	+0.50(+1.10%)
Sep 03, 2004	45.51	45.92	45.49	45.62	228,929	+0.11(+0.24%)
Sep 02, 2004	45.02	45.56	44.96	45.51	201,364	+0.40(+0.88%)

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.