Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	36.57	36.77	36.53	36.75	94,999	+0.15(+0.42%)
Nov 29, 2004	36.83	36.87	36.50	36.59	84,170	-0.19(-0.51%)
Nov 26, 2004	37.03	37.03	36.75	36.78	70,880	-0.09(-0.25%)
Nov 24, 2004	36.57	36.97	36.57	36.87	161,941	+0.46(+1.26%)
Nov 23, 2004	36.08	36.42	35.93	36.42	165,879	+0.41(+1.13%)
Nov 22, 2004	35.85	36.04	35.64	36.01	44,792	+0.22(+0.62%)
Nov 19, 2004	36.20	36.20	35.77	35.79	129,454	-0.48(-1.32%)
Nov 18, 2004	36.46	36.54	35.84	36.26	152,589	+0.10(+0.29%)
Nov 17, 2004	37.28	37.34	36.16	36.16	217,070	-0.83(-2.24%)
Nov 16, 2004	37.38	37.44	36.99	36.99	146,190	-0.34(-0.92%)
Nov 15, 2004	36.98	37.40	36.98	37.33	157,511	+0.58(+1.59%)
Nov 12, 2004	36.28	36.75	36.16	36.75	106,812	+0.65(+1.81%)
Nov 11, 2004	35.76	36.09	35.76	36.09	46,268	+0.30(+0.85%)
Nov 10, 2004	35.58	35.91	35.55	35.79	159,480	+0.20(+0.55%)
Nov 09, 2004	35.45	35.59	35.40	35.59	220,515	+0.16(+0.44%)
Nov 08, 2004	35.15	35.47	35.15	35.44	70,880	+0.14(+0.39%)
Nov 05, 2004	36.35	36.35	35.23	35.30	409,529	-1.00(-2.76%)
Nov 04, 2004	35.80	36.30	35.71	36.30	60,543	+0.55(+1.55%)
Nov 03, 2004	35.96	35.96	35.64	35.75	44,300	+0.42(+1.18%)
Nov 02, 2004	35.77	35.81	35.33	35.33	55,621	-0.44(-1.23%)
Nov 01, 2004	35.26	35.77	35.26	35.77	35,932	+0.43(+1.23%)
Oct 29, 2004	35.57	35.57	35.29	35.34	27,072	-0.12(-0.34%)
Oct 28, 2004	35.39	35.47	35.25	35.46	114,195	+0.20(+0.57%)
Oct 27, 2004	35.15	35.34	35.09	35.26	60,051	+0.23(+0.67%)
Oct 26, 2004	34.69	35.07	34.57	35.02	188,521	+0.38(+1.10%)
Oct 25, 2004	34.78	34.78	34.50	34.64	206,241	-0.07(-0.21%)
Oct 22, 2004	35.05	35.23	34.72	34.72	85,154	-0.39(-1.11%)
Oct 21, 2004	34.71	35.11	34.71	35.11	60,051	+0.35(+0.99%)
Oct 20, 2004	34.66	34.80	34.13	34.76	172,770	+0.00(+0.01%)
Oct 19, 2004	35.00	35.38	34.76	34.76	71,864	-0.26(-0.74%)
Oct 18, 2004	34.97	35.19	34.80	35.01	41,346	+0.21(+0.60%)
Oct 15, 2004	34.74	34.86	34.62	34.81	33,471	+0.32(+0.93%)
Oct 14, 2004	34.17	34.54	34.17	34.49	41,346	+0.17(+0.50%)
Oct 13, 2004	34.38	34.44	34.19	34.31	29,041	-0.04(-0.12%)
Oct 12, 2004	33.97	34.35	33.91	34.35	81,709	+0.27(+0.78%)
Oct 11, 2004	34.26	34.26	34.01	34.09	201,811	-0.12(-0.35%)
Oct 08, 2004	34.00	34.27	34.00	34.21	286,473	+0.28(+0.83%)
Oct 07, 2004	34.35	34.35	33.93	33.93	55,128	-0.45(-1.31%)
Oct 06, 2004	34.24	34.38	34.20	34.38	335,203	+0.15(+0.44%)
Oct 05, 2004	34.17	34.27	34.13	34.23	68,419	+0.10(+0.28%)
Oct 04, 2004	34.19	34.33	34.13	34.13	264,323	+0.10(+0.30%)
Oct 01, 2004	33.49	34.11	33.48	34.03	632,999	+0.58(+1.72%)
Sep 30, 2004	33.17	33.59	33.17	33.45	155,050	+0.34(+1.02%)
Sep 29, 2004	33.26	33.33	33.12	33.12	78,263	+0.07(+0.20%)
Sep 28, 2004	33.06	33.06	32.77	33.05	337,665	+0.14(+0.41%)
Sep 27, 2004	32.92	32.98	32.86	32.91	63,004	-0.05(-0.15%)
Sep 24, 2004	32.91	33.05	32.91	32.96	52,175	+0.09(+0.28%)
Sep 23, 2004	32.91	33.07	32.87	32.87	161,941	-0.25(-0.77%)
Sep 22, 2004	33.18	33.20	33.05	33.13	99,921	-0.15(-0.45%)
Sep 21, 2004	33.20	33.38	33.10	33.28	93,522	+0.05(+0.15%)
Sep 20, 2004	33.53	33.53	33.20	33.23	228,883	-0.32(-0.96%)
Sep 17, 2004	33.59	33.61	33.41	33.55	99,429	-0.50(-1.47%)
Sep 16, 2004	33.42	34.07	33.42	34.05	255,956	+0.63(+1.88%)
Sep 15, 2004	33.33	33.55	33.19	33.42	47,253	+0.17(+0.51%)
Sep 14, 2004	33.52	33.52	33.24	33.25	199,842	-0.46(-1.37%)
Sep 13, 2004	33.79	33.91	33.61	33.71	44,792	-0.25(-0.75%)
Sep 10, 2004	33.81	34.03	33.66	33.97	100,413	-0.01(-0.02%)
Sep 09, 2004	34.62	34.62	33.98	33.98	152,096	-0.62(-1.80%)
Sep 08, 2004	34.57	34.68	34.53	34.60	30,517	+0.03(+0.09%)
Sep 07, 2004	34.50	34.57	34.32	34.57	108,289	+0.23(+0.68%)
Sep 03, 2004	34.21	34.36	34.17	34.33	71,372	+0.17(+0.50%)
Sep 02, 2004	33.97	34.17	33.95	34.16	233,806	+0.21(+0.60%)

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.