Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	39.30	39.39	39.06	39.12	87,715,800	-0.08(-0.21%)
Nov 29, 2004	39.46	39.64	38.97	39.20	94,794,000	-0.01(-0.02%)
Nov 26, 2004	39.37	39.48	39.17	39.21	31,303,200	-0.12(-0.31%)
Nov 24, 2004	39.09	39.39	39.07	39.33	74,102,000	+0.34(+0.87%)
Nov 23, 2004	39.01	39.15	38.61	38.99	91,938,000	-0.06(-0.15%)
Nov 22, 2004	38.61	39.07	38.48	39.05	79,988,000	+0.37(+0.96%)
Nov 19, 2004	39.24	39.29	38.59	38.68	118,573,904	-0.61(-1.55%)
Nov 18, 2004	38.98	39.36	38.89	39.29	95,009,104	+0.18(+0.46%)
Nov 17, 2004	38.83	39.32	38.83	39.11	125,454,704	+0.52(+1.34%)
Nov 16, 2004	38.66	38.68	38.32	38.59	97,476,400	-0.24(-0.61%)
Nov 15, 2004	38.64	38.86	38.50	38.83	82,777,400	+0.17(+0.44%)
Nov 12, 2004	38.34	38.76	38.17	38.66	102,706,600	+0.37(+0.97%)
Nov 11, 2004	37.91	38.38	37.86	38.29	99,863,504	+0.50(+1.32%)
Nov 10, 2004	37.93	38.06	37.64	37.79	95,185,504	-0.13(-0.34%)
Nov 09, 2004	37.93	38.15	37.81	37.92	85,273,200	-0.08(-0.21%)
Nov 08, 2004	37.95	38.10	37.85	38.00	66,529,900	+0.04(+0.11%)
Nov 05, 2004	38.02	38.16	37.61	37.96	117,089,200	+0.34(+0.90%)
Nov 04, 2004	37.26	37.78	37.11	37.62	112,663,104	+0.21(+0.56%)
Nov 03, 2004	37.77	37.90	37.15	37.41	141,206,208	+0.25(+0.67%)
Nov 02, 2004	37.09	37.55	37.01	37.16	109,228,000	+0.12(+0.33%)
Nov 01, 2004	36.98	37.18	36.80	37.04	72,562,304	+0.14(+0.37%)
Oct 29, 2004	36.91	37.24	36.67	36.90	100,832,000	-0.06(-0.16%)
Oct 28, 2004	36.68	37.12	36.57	36.96	111,165,200	+0.23(+0.63%)
Oct 27, 2004	35.84	36.90	35.71	36.73	152,660,800	+0.91(+2.54%)
Oct 26, 2004	35.65	35.84	35.41	35.82	98,249,200	+0.20(+0.55%)
Oct 25, 2004	35.73	35.81	35.49	35.62	103,011,000	-0.17(-0.49%)
Oct 22, 2004	36.61	36.65	35.74	35.80	114,386,800	-0.80(-2.19%)
Oct 21, 2004	36.24	36.79	36.10	36.60	124,501,800	+0.55(+1.53%)
Oct 20, 2004	35.83	36.23	35.65	36.05	106,874,200	+0.17(+0.47%)
Oct 19, 2004	36.38	36.57	35.79	35.88	130,149,600	-0.26(-0.72%)
Oct 18, 2004	35.51	36.25	35.40	36.14	109,346,000	+0.51(+1.43%)
Oct 15, 2004	35.49	35.86	35.28	35.63	129,200,000	+0.18(+0.51%)
Oct 14, 2004	35.69	35.78	35.33	35.45	99,448,400	-0.16(-0.45%)
Oct 13, 2004	36.06	36.14	35.43	35.61	132,840,800	-0.08(-0.22%)
Oct 12, 2004	35.43	35.84	35.20	35.69	98,330,800	-0.06(-0.17%)
Oct 11, 2004	35.69	35.86	35.60	35.75	51,313,400	+0.17(+0.48%)
Oct 08, 2004	36.08	36.24	35.50	35.58	115,125,904	-0.66(-1.82%)
Oct 07, 2004	36.54	36.67	36.17	36.24	82,472,800	-0.41(-1.12%)
Oct 06, 2004	36.31	36.95	36.11	36.65	88,022,800	+0.29(+0.80%)
Oct 05, 2004	36.23	36.49	36.16	36.36	89,834,200	+0.05(+0.13%)
Oct 04, 2004	36.36	36.62	36.25	36.31	108,525,600	+0.21(+0.59%)
Oct 01, 2004	35.45	36.15	35.36	36.10	118,334,704	+0.96(+2.73%)
Sep 30, 2004	35.02	35.27	34.89	35.14	74,680,704	+0.06(+0.17%)
Sep 29, 2004	34.56	35.12	34.53	35.08	95,896,704	+0.51(+1.48%)
Sep 28, 2004	34.55	34.69	34.23	34.57	87,293,200	+0.07(+0.20%)
Sep 27, 2004	34.62	34.74	34.38	34.50	86,113,200	-0.30(-0.86%)
Sep 24, 2004	34.99	35.19	34.75	34.80	103,289,600	-0.12(-0.34%)
Sep 23, 2004	34.98	35.15	34.88	34.92	92,626,800	-0.03(-0.09%)
Sep 22, 2004	35.44	35.46	34.87	34.95	101,573,504	-0.62(-1.74%)
Sep 21, 2004	35.54	35.85	35.42	35.57	93,767,904	+0.14(+0.39%)
Sep 20, 2004	35.29	35.77	35.18	35.43	111,357,200	+0.00(+0.01%)
Sep 17, 2004	35.23	35.52	35.16	35.43	84,074,400	+0.11(+0.31%)
Sep 16, 2004	35.26	35.57	35.13	35.32	66,996,900	+0.07(+0.19%)
Sep 15, 2004	35.42	35.45	35.10	35.25	90,527,600	-0.38(-1.06%)
Sep 14, 2004	35.45	35.73	35.36	35.63	76,937,904	+0.05(+0.14%)
Sep 13, 2004	35.25	35.72	35.14	35.58	109,460,800	+0.46(+1.31%)
Sep 10, 2004	34.62	35.19	34.47	35.12	108,560,000	+0.53(+1.53%)
Sep 09, 2004	34.45	34.75	34.13	34.59	104,588,600	+0.29(+0.85%)
Sep 08, 2004	34.31	34.68	34.18	34.30	101,509,904	-0.13(-0.38%)
Sep 07, 2004	34.40	34.61	34.12	34.43	95,534,000	+0.29(+0.85%)
Sep 03, 2004	34.44	34.67	34.05	34.14	90,275,904	-0.64(-1.84%)
Sep 02, 2004	34.18	34.88	34.16	34.78	83,310,000	+0.51(+1.49%)

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.