Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	44.93	45.62	44.90	45.34	164,395	+0.41(+0.91%)
Nov 29, 2004	43.91	45.01	43.87	44.93	133,915	+1.16(+2.65%)
Nov 26, 2004	43.73	44.07	43.73	43.77	17,626	+0.05(+0.11%)
Nov 24, 2004	43.07	43.83	43.07	43.72	104,537	+0.65(+1.52%)
Nov 23, 2004	42.32	43.50	42.30	43.07	211,767	+0.96(+2.27%)
Nov 22, 2004	41.58	42.24	41.43	42.11	172,596	+0.49(+1.18%)
Nov 19, 2004	41.54	41.70	41.24	41.62	92,174	-0.04(-0.10%)
Nov 18, 2004	41.61	41.90	41.56	41.66	94,622	+0.11(+0.26%)
Nov 17, 2004	40.89	41.81	40.78	41.56	74,424	+0.87(+2.15%)
Nov 16, 2004	41.20	41.58	40.68	40.68	134,282	-0.57(-1.39%)
Nov 15, 2004	42.49	42.49	40.85	41.26	97,804	-1.15(-2.72%)
Nov 12, 2004	42.01	42.65	41.84	42.41	62,183	+0.20(+0.46%)
Nov 11, 2004	41.34	42.26	41.17	42.21	116,288	+0.91(+2.20%)
Nov 10, 2004	41.16	41.55	40.80	41.30	94,132	+0.15(+0.36%)
Nov 09, 2004	40.89	41.34	40.68	41.16	84,584	+0.23(+0.56%)
Nov 08, 2004	41.26	41.31	40.54	40.93	113,473	-0.41(-0.99%)
Nov 05, 2004	41.44	41.66	41.13	41.34	96,703	-0.11(-0.26%)
Nov 04, 2004	41.37	41.72	41.37	41.44	248,980	+0.17(+0.42%)
Nov 03, 2004	39.66	41.34	39.66	41.27	260,731	+1.81(+4.60%)
Nov 02, 2004	39.99	40.15	39.34	39.46	258,528	-0.36(-0.90%)
Nov 01, 2004	38.98	40.19	38.86	39.82	186,551	+0.92(+2.37%)
Oct 29, 2004	38.60	39.00	38.60	38.89	84,829	+0.23(+0.59%)
Oct 28, 2004	39.01	39.01	38.39	38.67	169,903	-0.37(-0.94%)
Oct 27, 2004	39.50	39.82	38.80	39.03	194,385	-0.30(-0.77%)
Oct 26, 2004	38.07	39.44	37.79	39.34	133,425	+1.39(+3.66%)
Oct 25, 2004	37.78	38.27	37.42	37.95	76,383	+0.16(+0.43%)
Oct 22, 2004	38.07	38.49	37.60	37.78	87,400	-0.23(-0.60%)
Oct 21, 2004	37.25	38.35	37.20	38.01	166,476	+0.82(+2.20%)
Oct 20, 2004	36.97	37.24	36.80	37.19	240,166	+0.23(+0.62%)
Oct 19, 2004	37.55	37.67	36.97	36.97	62,551	-0.67(-1.78%)
Oct 18, 2004	37.74	38.23	37.46	37.64	89,970	-0.15(-0.39%)
Oct 15, 2004	37.55	38.00	37.39	37.78	138,199	+0.24(+0.65%)
Oct 14, 2004	37.05	37.82	36.93	37.54	102,823	+0.65(+1.77%)
Oct 13, 2004	37.84	37.84	36.36	36.88	220,826	-0.87(-2.31%)
Oct 12, 2004	37.79	38.06	37.50	37.76	152,888	-0.02(-0.06%)
Oct 11, 2004	39.01	39.01	37.58	37.78	95,111	-1.31(-3.34%)
Oct 08, 2004	38.74	39.13	38.72	39.09	115,186	+0.35(+0.91%)
Oct 07, 2004	39.09	39.20	38.74	38.74	132,324	-0.43(-1.11%)
Oct 06, 2004	38.93	39.20	38.85	39.17	110,902	+0.34(+0.88%)
Oct 05, 2004	39.15	39.20	38.75	38.83	62,183	-0.29(-0.73%)
Oct 04, 2004	38.88	39.29	38.67	39.11	76,505	+0.31(+0.80%)
Oct 01, 2004	38.27	38.80	38.17	38.80	102,946	+0.61(+1.60%)
Sep 30, 2004	38.23	38.35	38.04	38.19	68,916	-0.07(-0.19%)
Sep 29, 2004	38.23	38.40	37.78	38.27	96,580	-0.08(-0.21%)
Sep 28, 2004	37.58	38.43	37.58	38.35	106,985	+0.69(+1.82%)
Sep 27, 2004	37.92	37.99	37.51	37.66	87,522	-0.19(-0.50%)
Sep 24, 2004	37.58	37.98	37.58	37.85	49,820	+0.19(+0.50%)
Sep 23, 2004	37.58	37.75	37.05	37.66	72,833	+0.41(+1.10%)
Sep 22, 2004	37.78	37.78	37.12	37.25	82,626	-0.65(-1.72%)
Sep 21, 2004	37.38	37.99	37.38	37.91	48,106	+0.60(+1.62%)
Sep 20, 2004	37.53	37.78	37.30	37.30	85,686	-0.19(-0.50%)
Sep 17, 2004	37.42	37.70	36.84	37.49	150,685	+0.30(+0.81%)
Sep 16, 2004	36.81	37.22	36.77	37.19	62,673	+0.38(+1.02%)
Sep 15, 2004	36.43	37.06	36.14	36.81	77,484	+0.47(+1.28%)
Sep 14, 2004	36.97	37.10	36.17	36.35	66,468	-0.50(-1.35%)
Sep 13, 2004	36.54	37.09	36.54	36.84	105,271	+0.38(+1.05%)
Sep 10, 2004	35.98	36.46	35.72	36.46	74,669	+0.48(+1.34%)
Sep 09, 2004	35.66	36.35	35.66	35.98	158,764	+0.20(+0.55%)
Sep 08, 2004	35.94	35.95	35.61	35.78	73,935	-0.16(-0.43%)
Sep 07, 2004	35.54	35.95	35.54	35.94	71,364	+0.45(+1.27%)
Sep 03, 2004	35.68	35.78	35.37	35.49	82,014	-0.16(-0.44%)
Sep 02, 2004	35.62	35.86	35.42	35.64	80,422	+0.06(+0.16%)

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.