Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	35.75	35.94	34.95	35.60	277,900	-0.37(-1.03%)
Nov 29, 2004	35.61	36.55	35.61	35.97	269,700	+0.23(+0.64%)
Nov 26, 2004	35.60	36.12	35.45	35.74	65,400	+0.57(+1.62%)
Nov 24, 2004	34.65	35.25	34.63	35.17	173,700	+0.42(+1.21%)
Nov 23, 2004	33.55	34.81	33.55	34.75	262,900	+0.70(+2.06%)
Nov 22, 2004	33.90	34.19	33.25	34.05	327,100	-0.10(-0.29%)
Nov 19, 2004	32.10	34.15	32.10	34.15	1,425,500	+1.78(+5.50%)
Nov 18, 2004	32.95	32.96	32.10	32.37	295,400	-0.65(-1.97%)
Nov 17, 2004	32.90	33.47	32.90	33.02	150,200	+0.32(+0.98%)
Nov 16, 2004	33.70	33.72	32.70	32.70	107,700	-0.89(-2.65%)
Nov 15, 2004	33.75	33.75	32.95	33.59	137,700	-0.16(-0.47%)
Nov 12, 2004	33.84	34.33	33.30	33.75	138,700	-0.09(-0.27%)
Nov 11, 2004	34.70	35.00	33.25	33.84	257,300	-1.07(-3.07%)
Nov 10, 2004	34.40	35.27	34.30	34.91	109,300	+0.26(+0.75%)
Nov 09, 2004	34.20	34.69	33.94	34.65	52,200	+0.46(+1.35%)
Nov 08, 2004	34.00	34.46	33.90	34.19	88,100	+0.19(+0.56%)
Nov 05, 2004	33.86	34.15	33.55	34.00	103,100	+0.05(+0.15%)
Nov 04, 2004	33.40	33.97	33.30	33.95	78,400	+0.43(+1.28%)
Nov 03, 2004	32.68	33.67	32.68	33.52	135,100	+1.09(+3.36%)
Nov 02, 2004	32.20	32.84	32.12	32.43	76,200	+0.25(+0.78%)
Nov 01, 2004	31.61	32.37	31.41	32.18	122,900	+0.58(+1.84%)
Oct 29, 2004	32.24	32.27	31.45	31.60	100,100	-0.54(-1.68%)
Oct 28, 2004	32.60	32.60	31.83	32.14	107,400	-0.46(-1.41%)
Oct 27, 2004	32.61	33.00	32.25	32.60	100,300	+0.07(+0.22%)
Oct 26, 2004	31.75	32.53	31.40	32.53	123,200	+0.93(+2.94%)
Oct 25, 2004	30.43	31.90	30.35	31.60	125,500	+1.17(+3.84%)
Oct 22, 2004	31.15	31.55	30.43	30.43	98,400	-0.82(-2.62%)
Oct 21, 2004	31.40	31.50	31.00	31.25	89,000	+0.18(+0.58%)
Oct 20, 2004	30.90	31.30	30.70	31.07	83,300	+0.01(+0.03%)
Oct 19, 2004	31.40	31.65	31.02	31.06	97,600	-0.11(-0.35%)
Oct 18, 2004	31.40	31.46	31.09	31.17	80,000	-0.13(-0.42%)
Oct 15, 2004	31.16	31.81	31.16	31.30	102,000	+0.15(+0.48%)
Oct 14, 2004	31.56	31.59	31.01	31.15	73,700	-0.33(-1.05%)
Oct 13, 2004	31.80	32.02	31.33	31.48	83,200	-0.01(-0.03%)
Oct 12, 2004	31.80	31.80	31.35	31.49	148,300	-0.31(-0.97%)
Oct 11, 2004	32.30	32.30	31.75	31.80	221,800	-0.40(-1.24%)
Oct 08, 2004	32.50	32.50	32.10	32.20	155,000	-0.30(-0.92%)
Oct 07, 2004	32.98	32.99	32.45	32.50	148,000	-0.40(-1.22%)
Oct 06, 2004	32.80	33.00	32.09	32.90	154,300	-0.07(-0.21%)
Oct 05, 2004	33.09	33.45	32.80	32.97	171,200	-0.01(-0.03%)
Oct 04, 2004	33.50	34.19	32.63	32.98	235,000	+0.01(+0.03%)
Oct 01, 2004	31.50	33.02	31.10	32.97	275,600	+2.38(+7.78%)
Sep 30, 2004	30.48	30.89	30.35	30.59	125,000	+0.14(+0.46%)
Sep 29, 2004	30.40	30.75	30.31	30.45	158,000	-0.13(-0.43%)
Sep 28, 2004	30.15	30.65	30.15	30.58	109,500	+0.58(+1.93%)
Sep 27, 2004	30.25	30.26	29.65	30.00	88,700	-0.36(-1.19%)
Sep 24, 2004	30.83	31.21	30.36	30.36	79,900	-0.39(-1.27%)
Sep 23, 2004	30.68	30.87	30.06	30.75	127,900	+0.13(+0.42%)
Sep 22, 2004	31.44	31.44	30.29	30.62	103,400	-0.82(-2.61%)
Sep 21, 2004	30.85	31.44	30.63	31.44	139,000	+0.69(+2.24%)
Sep 20, 2004	30.75	30.85	30.40	30.75	110,200	+0.00(+0.00%)
Sep 17, 2004	31.15	31.15	30.43	30.75	146,700	+0.12(+0.39%)
Sep 16, 2004	29.86	30.70	29.86	30.63	119,300	+0.92(+3.10%)
Sep 15, 2004	29.84	29.84	29.40	29.71	165,800	-0.13(-0.44%)
Sep 14, 2004	29.93	29.93	29.47	29.84	68,100	-0.15(-0.50%)
Sep 13, 2004	29.10	30.16	29.05	29.99	141,600	+0.99(+3.41%)
Sep 10, 2004	29.00	29.35	28.46	29.00	186,500	+0.00(+0.00%)
Sep 09, 2004	29.00	29.18	28.71	29.00	162,000	+0.19(+0.66%)
Sep 08, 2004	29.49	29.49	28.47	28.81	214,100	-0.64(-2.17%)
Sep 07, 2004	28.54	29.45	27.83	29.45	416,300	+0.92(+3.22%)
Sep 03, 2004	29.90	30.10	28.26	28.53	813,200	-4.15(-12.70%)
Sep 02, 2004	31.94	32.85	31.79	32.68	143,700	+0.88(+2.77%)

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.