Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	43.17	43.32	42.39	42.39	146,097	-0.66(-1.54%)
Nov 29, 2004	43.10	43.20	42.46	43.05	228,152	-0.08(-0.18%)
Nov 26, 2004	43.24	43.39	43.10	43.13	43,397	-0.13(-0.31%)
Nov 24, 2004	42.96	43.40	42.96	43.26	115,024	+0.19(+0.44%)
Nov 23, 2004	43.15	43.22	42.61	43.07	208,350	+0.05(+0.11%)
Nov 22, 2004	42.73	43.31	42.73	43.03	157,473	+0.02(+0.04%)
Nov 19, 2004	43.58	43.58	42.91	43.01	157,579	-0.55(-1.26%)
Nov 18, 2004	44.19	44.19	43.40	43.56	163,583	-0.68(-1.54%)
Nov 17, 2004	43.48	44.44	43.48	44.24	397,213	+0.85(+1.97%)
Nov 16, 2004	43.24	43.56	43.10	43.39	248,271	+0.14(+0.33%)
Nov 15, 2004	43.10	43.54	42.73	43.24	306,626	+0.18(+0.42%)
Nov 12, 2004	42.53	43.06	42.15	43.06	104,280	+0.49(+1.16%)
Nov 11, 2004	41.87	42.61	41.87	42.57	212,879	+0.61(+1.45%)
Nov 10, 2004	41.58	42.20	41.42	41.96	105,755	+0.47(+1.14%)
Nov 09, 2004	41.82	41.82	41.16	41.49	179,488	-0.33(-0.79%)
Nov 08, 2004	41.80	42.08	41.77	41.82	162,845	-0.07(-0.16%)
Nov 05, 2004	41.39	41.96	41.39	41.89	148,625	+0.59(+1.43%)
Nov 04, 2004	41.01	41.30	40.49	41.30	194,656	+0.12(+0.30%)
Nov 03, 2004	40.97	41.47	40.91	41.17	187,810	+0.41(+1.00%)
Nov 02, 2004	40.80	41.06	40.63	40.77	226,256	-0.06(-0.14%)
Nov 01, 2004	40.63	41.17	40.40	40.82	302,097	+0.19(+0.47%)
Oct 29, 2004	40.82	41.34	40.08	40.63	147,467	-0.17(-0.42%)
Oct 28, 2004	40.59	40.80	40.02	40.80	143,253	+0.27(+0.66%)
Oct 27, 2004	39.87	40.77	39.73	40.54	213,616	-0.05(-0.12%)
Oct 26, 2004	40.40	40.80	39.90	40.59	139,988	+0.24(+0.59%)
Oct 25, 2004	40.35	40.58	39.98	40.35	163,583	-0.15(-0.38%)
Oct 22, 2004	40.38	40.79	40.21	40.50	265,756	+0.12(+0.31%)
Oct 21, 2004	40.44	40.55	40.05	40.38	280,609	-0.14(-0.35%)
Oct 20, 2004	40.25	40.56	39.84	40.52	183,596	+0.32(+0.80%)
Oct 19, 2004	40.21	40.41	39.95	40.20	256,276	+0.02(+0.05%)
Oct 18, 2004	39.73	40.25	39.40	40.18	160,001	+0.48(+1.22%)
Oct 15, 2004	39.40	40.02	39.40	39.69	158,632	+0.29(+0.75%)
Oct 14, 2004	39.40	39.67	39.28	39.40	105,860	-0.04(-0.10%)
Oct 13, 2004	39.58	39.97	39.35	39.44	221,832	-0.15(-0.38%)
Oct 12, 2004	39.41	39.80	38.98	39.59	159,685	+0.12(+0.31%)
Oct 11, 2004	39.23	39.52	39.07	39.47	154,945	+0.33(+0.85%)
Oct 08, 2004	39.26	39.68	39.03	39.13	309,786	-0.27(-0.67%)
Oct 07, 2004	39.02	39.50	38.75	39.40	246,902	+0.51(+1.32%)
Oct 06, 2004	38.94	38.94	38.51	38.89	172,325	-0.06(-0.15%)
Oct 05, 2004	38.55	39.20	38.53	38.94	113,023	+0.26(+0.66%)
Oct 04, 2004	39.46	39.73	38.65	38.69	175,591	-0.64(-1.62%)
Oct 01, 2004	38.18	39.58	38.00	39.32	284,717	+1.14(+2.98%)
Sep 30, 2004	39.09	39.09	37.78	38.18	355,185	-0.90(-2.31%)
Sep 29, 2004	38.78	39.23	38.78	39.09	111,127	+0.19(+0.49%)
Sep 28, 2004	38.35	38.90	38.35	38.90	123,977	+0.59(+1.54%)
Sep 27, 2004	38.78	38.85	38.22	38.31	234,472	-0.73(-1.87%)
Sep 24, 2004	38.64	39.49	38.64	39.04	151,469	+0.35(+0.91%)
Sep 23, 2004	38.69	38.90	38.45	38.69	241,108	-0.09(-0.24%)
Sep 22, 2004	38.59	39.30	38.53	38.78	239,634	-0.57(-1.45%)
Sep 21, 2004	39.68	39.68	39.21	39.35	241,108	-0.23(-0.58%)
Sep 20, 2004	40.02	40.04	39.52	39.58	163,583	-0.58(-1.44%)
Sep 17, 2004	40.24	40.30	39.80	40.16	200,766	-0.05(-0.12%)
Sep 16, 2004	40.06	40.53	40.06	40.21	194,972	+0.09(+0.24%)
Sep 15, 2004	39.97	40.29	39.93	40.11	226,994	+0.11(+0.28%)
Sep 14, 2004	39.83	40.03	39.59	40.00	122,081	+0.00(+0.00%)
Sep 13, 2004	39.54	40.04	39.26	40.00	193,498	+0.39(+0.98%)
Sep 10, 2004	39.61	39.68	39.21	39.61	97,644	-0.11(-0.29%)
Sep 09, 2004	39.45	39.78	39.05	39.72	178,540	+0.35(+0.89%)
Sep 08, 2004	39.85	40.06	39.05	39.37	237,632	-0.43(-1.07%)
Sep 07, 2004	39.87	40.03	39.46	39.80	131,772	+0.12(+0.31%)
Sep 03, 2004	39.40	39.97	39.11	39.67	186,440	+0.28(+0.70%)
Sep 02, 2004	38.92	39.61	38.60	39.40	147,677	+0.62(+1.59%)

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.