Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	46.94	47.00	46.76	46.81	1,022,958	-0.14(-0.29%)
Nov 29, 2004	47.24	47.30	46.69	46.94	499,334	-0.19(-0.40%)
Nov 26, 2004	47.13	47.27	47.05	47.13	140,912	+0.06(+0.12%)
Nov 24, 2004	46.97	47.08	46.89	47.08	593,183	+0.22(+0.48%)
Nov 23, 2004	46.74	46.94	46.58	46.85	1,572,944	+0.11(+0.23%)
Nov 22, 2004	46.47	46.82	46.39	46.74	544,050	+0.24(+0.51%)
Nov 19, 2004	46.94	46.94	46.37	46.50	656,808	-0.38(-0.82%)
Nov 18, 2004	46.92	46.96	46.76	46.89	401,758	+0.09(+0.19%)
Nov 17, 2004	46.76	47.12	46.68	46.80	583,246	+0.20(+0.42%)
Nov 16, 2004	46.82	46.83	46.55	46.60	623,960	-0.26(-0.56%)
Nov 15, 2004	46.89	46.90	46.67	46.86	937,942	-0.02(-0.05%)
Nov 12, 2004	46.50	46.92	46.37	46.89	584,488	+0.40(+0.86%)
Nov 11, 2004	46.23	46.52	46.14	46.49	645,490	+0.36(+0.79%)
Nov 10, 2004	46.08	46.30	45.98	46.13	459,034	+0.08(+0.17%)
Nov 09, 2004	46.05	46.20	45.94	46.05	413,075	+0.07(+0.16%)
Nov 08, 2004	46.08	46.10	45.92	45.97	1,112,667	-0.10(-0.22%)
Nov 05, 2004	46.12	46.25	45.85	46.08	912,409	+0.11(+0.24%)
Nov 04, 2004	45.23	46.01	45.15	45.97	632,241	+0.80(+1.78%)
Nov 03, 2004	45.25	45.33	44.97	45.16	590,561	+0.49(+1.10%)
Nov 02, 2004	44.79	44.99	44.49	44.67	588,491	+0.01(+0.03%)
Nov 01, 2004	44.68	44.75	44.56	44.65	884,668	+0.10(+0.23%)
Oct 29, 2004	44.50	44.62	44.37	44.55	815,247	+0.05(+0.11%)
Oct 28, 2004	44.34	44.56	44.14	44.50	415,145	+0.10(+0.23%)
Oct 27, 2004	43.97	44.40	43.81	44.40	1,698,260	+0.38(+0.86%)
Oct 26, 2004	43.42	44.02	43.42	44.02	1,501,314	+0.61(+1.40%)
Oct 25, 2004	43.32	43.42	43.13	43.42	389,475	+0.05(+0.12%)
Oct 22, 2004	43.70	43.73	43.29	43.37	562,958	-0.29(-0.66%)
Oct 21, 2004	43.44	43.71	43.34	43.66	222,754	+0.18(+0.42%)
Oct 20, 2004	43.47	43.56	43.15	43.47	315,361	-0.14(-0.32%)
Oct 19, 2004	44.11	44.15	43.53	43.61	337,167	-0.46(-1.05%)
Oct 18, 2004	43.90	44.10	43.71	44.08	299,214	+0.09(+0.20%)
Oct 15, 2004	43.79	44.12	43.75	43.99	1,162,766	+0.27(+0.61%)
Oct 14, 2004	44.08	44.08	43.62	43.72	189,631	-0.30(-0.69%)
Oct 13, 2004	44.61	44.62	43.89	44.02	651,563	-0.47(-1.06%)
Oct 12, 2004	44.28	44.55	44.21	44.50	292,175	-0.05(-0.11%)
Oct 11, 2004	44.53	44.60	44.44	44.55	182,868	+0.04(+0.10%)
Oct 08, 2004	44.63	44.78	44.37	44.50	364,080	-0.12(-0.28%)
Oct 07, 2004	44.87	44.94	44.59	44.63	319,088	-0.36(-0.79%)
Oct 06, 2004	44.67	44.98	44.60	44.98	583,246	+0.38(+0.86%)
Oct 05, 2004	44.60	44.71	44.52	44.60	489,949	+0.00(+0.00%)
Oct 04, 2004	44.73	44.77	44.58	44.60	645,214	+0.09(+0.21%)
Oct 01, 2004	44.05	44.50	44.05	44.50	655,151	+0.62(+1.42%)
Sep 30, 2004	43.74	43.94	43.63	43.88	1,316,100	+0.09(+0.20%)
Sep 29, 2004	43.69	43.84	43.58	43.79	1,014,678	-0.03(-0.07%)
Sep 28, 2004	43.58	43.82	43.46	43.82	559,370	+0.33(+0.77%)
Sep 27, 2004	43.61	43.61	43.36	43.49	478,356	-0.12(-0.28%)
Sep 24, 2004	43.58	43.78	43.52	43.61	671,161	-0.19(-0.43%)
Sep 23, 2004	44.05	44.05	43.73	43.80	493,813	-0.24(-0.54%)
Sep 22, 2004	44.26	44.26	43.97	44.04	983,210	-0.49(-1.11%)
Sep 21, 2004	44.33	44.62	44.23	44.53	792,613	+0.32(+0.72%)
Sep 20, 2004	44.34	44.37	44.13	44.21	640,108	-0.28(-0.64%)
Sep 17, 2004	44.42	44.55	44.29	44.50	415,697	+0.20(+0.46%)
Sep 16, 2004	44.14	44.35	44.13	44.29	239,178	+0.26(+0.59%)
Sep 15, 2004	44.29	44.29	44.00	44.03	303,492	-0.23(-0.52%)
Sep 14, 2004	44.31	44.34	44.17	44.26	400,654	-0.07(-0.15%)
Sep 13, 2004	44.25	44.34	44.13	44.33	681,926	+0.10(+0.23%)
Sep 10, 2004	44.05	44.27	43.91	44.23	383,678	+0.15(+0.35%)
Sep 09, 2004	44.09	44.19	43.91	44.08	1,126,193	+0.04(+0.08%)
Sep 08, 2004	44.12	44.26	44.02	44.04	397,755	-0.21(-0.47%)
Sep 07, 2004	44.11	44.32	44.03	44.25	289,829	+0.41(+0.94%)
Sep 03, 2004	44.02	44.03	43.83	43.84	675,577	-0.20(-0.46%)
Sep 02, 2004	43.49	44.04	43.49	44.04	1,301,332	+0.46(+1.05%)

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.