Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	41.16	41.16	40.96	41.03	14,354	-0.20(-0.48%)
Nov 29, 2004	40.93	41.25	40.93	41.23	15,174	-0.01(-0.04%)
Nov 26, 2004	41.06	41.26	41.04	41.24	6,015	+0.22(+0.53%)
Nov 24, 2004	40.57	41.06	40.57	41.02	8,749	+0.61(+1.52%)
Nov 23, 2004	39.54	40.41	39.54	40.41	11,483	+0.88(+2.22%)
Nov 22, 2004	39.41	39.54	39.21	39.53	20,643	-0.26(-0.66%)
Nov 19, 2004	40.01	40.01	39.65	39.79	15,448	-0.35(-0.87%)
Nov 18, 2004	40.33	40.35	39.98	40.14	17,498	-0.04(-0.11%)
Nov 17, 2004	40.72	40.72	40.13	40.19	16,541	-0.26(-0.63%)
Nov 16, 2004	41.07	41.07	40.27	40.44	58,922	-0.59(-1.44%)
Nov 15, 2004	41.57	41.57	41.04	41.04	76,421	-0.66(-1.58%)
Nov 12, 2004	41.80	41.80	41.39	41.69	131,788	+0.53(+1.30%)
Nov 11, 2004	40.99	41.16	40.99	41.16	45,524	+0.43(+1.06%)
Nov 10, 2004	40.67	40.79	40.41	40.73	139,171	+0.39(+0.96%)
Nov 09, 2004	40.08	40.39	40.04	40.34	69,859	+0.63(+1.58%)
Nov 08, 2004	40.16	40.16	39.70	39.71	17,225	-0.62(-1.54%)
Nov 05, 2004	40.57	40.57	40.30	40.33	9,569	-0.01(-0.04%)
Nov 04, 2004	39.95	40.45	39.83	40.35	12,987	+0.34(+0.84%)
Nov 03, 2004	40.03	40.10	39.77	40.01	4,921	+0.29(+0.74%)
Nov 02, 2004	39.56	39.95	39.54	39.72	26,795	+0.64(+1.63%)
Nov 01, 2004	38.97	39.09	38.92	39.08	3,964	+0.29(+0.74%)
Oct 29, 2004	38.67	38.88	38.62	38.80	45,798	-0.09(-0.23%)
Oct 28, 2004	39.05	39.08	38.77	38.89	19,549	-0.12(-0.30%)
Oct 27, 2004	38.80	39.01	38.69	39.00	29,666	+0.25(+0.64%)
Oct 26, 2004	38.58	38.77	38.58	38.75	13,260	+0.22(+0.57%)
Oct 25, 2004	38.48	38.62	38.41	38.53	30,759	+0.56(+1.48%)
Oct 22, 2004	38.45	38.45	37.85	37.97	58,512	-0.14(-0.36%)
Oct 21, 2004	38.45	38.45	37.69	38.11	53,043	+0.07(+0.19%)
Oct 20, 2004	37.64	38.04	37.49	38.04	14,628	+0.51(+1.36%)
Oct 19, 2004	38.10	38.13	37.46	37.52	21,326	-0.15(-0.41%)
Oct 18, 2004	37.72	37.74	37.64	37.68	3,964	-0.04(-0.12%)
Oct 15, 2004	37.45	37.74	37.44	37.72	4,921	+0.18(+0.47%)
Oct 14, 2004	37.28	37.55	37.28	37.55	6,698	+0.43(+1.16%)
Oct 13, 2004	37.36	37.60	37.11	37.11	22,420	+0.03(+0.08%)
Oct 12, 2004	37.20	37.25	36.93	37.09	31,306	-0.29(-0.76%)
Oct 11, 2004	37.46	37.55	37.33	37.37	3,554	+0.08(+0.22%)
Oct 08, 2004	37.33	37.47	37.23	37.29	15,858	-0.13(-0.35%)
Oct 07, 2004	37.51	37.52	37.37	37.42	3,691	-0.14(-0.37%)
Oct 06, 2004	37.30	37.56	37.13	37.56	14,217	+0.11(+0.29%)
Oct 05, 2004	37.16	37.77	37.09	37.45	29,256	+0.15(+0.39%)
Oct 04, 2004	36.67	37.39	36.67	37.31	21,053	+0.68(+1.86%)
Oct 01, 2004	36.13	36.79	36.13	36.62	16,541	+0.31(+0.85%)
Sep 30, 2004	36.32	36.50	36.13	36.32	23,924	+0.05(+0.14%)
Sep 29, 2004	36.39	36.43	36.19	36.27	4,784	-0.29(-0.80%)
Sep 28, 2004	36.80	36.81	36.49	36.56	29,939	+0.02(+0.06%)
Sep 27, 2004	36.57	36.61	36.35	36.54	14,491	-0.08(-0.22%)
Sep 24, 2004	36.64	36.82	36.62	36.62	17,088	+0.01(+0.02%)
Sep 23, 2004	36.62	36.71	36.44	36.61	9,569	-0.10(-0.26%)
Sep 22, 2004	36.81	36.84	36.64	36.71	7,929	-0.20(-0.54%)
Sep 21, 2004	36.68	37.07	36.68	36.90	6,835	+0.44(+1.20%)
Sep 20, 2004	36.57	36.62	36.40	36.46	11,346	-0.31(-0.86%)
Sep 17, 2004	36.32	37.23	36.28	36.78	73,823	+0.20(+0.56%)
Sep 16, 2004	36.03	36.73	36.02	36.57	25,838	+0.47(+1.30%)
Sep 15, 2004	35.75	36.21	35.74	36.11	25,564	-0.10(-0.28%)
Sep 14, 2004	35.95	36.21	35.95	36.21	6,698	+0.12(+0.32%)
Sep 13, 2004	35.95	36.13	35.94	36.09	11,893	+0.07(+0.18%)
Sep 10, 2004	36.09	36.24	35.91	36.02	22,420	+0.30(+0.84%)
Sep 09, 2004	35.86	35.86	35.43	35.73	11,073	-0.18(-0.51%)
Sep 08, 2004	35.73	35.94	35.73	35.91	8,749	-0.01(-0.02%)
Sep 07, 2004	35.55	35.99	35.55	35.92	19,959	+0.26(+0.72%)
Sep 03, 2004	35.33	35.73	35.22	35.66	48,258	+0.15(+0.41%)
Sep 02, 2004	34.98	35.51	34.69	35.51	36,638	+0.40(+1.15%)

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.