Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	29.88	29.88	29.50	29.86	1,349,400	-0.03(-0.08%)
Nov 29, 2004	29.80	30.03	29.45	29.89	1,382,600	+0.13(+0.44%)
Nov 26, 2004	29.52	29.86	29.52	29.76	452,200	+0.05(+0.15%)
Nov 24, 2004	29.50	29.80	29.38	29.71	2,052,800	+0.14(+0.47%)
Nov 23, 2004	28.50	29.61	28.50	29.57	4,976,000	+0.89(+3.10%)
Nov 22, 2004	28.31	28.70	28.11	28.68	1,675,200	+0.25(+0.88%)
Nov 19, 2004	28.61	28.73	28.35	28.43	1,072,200	-0.11(-0.37%)
Nov 18, 2004	28.49	28.66	28.45	28.54	3,075,800	-0.05(-0.17%)
Nov 17, 2004	28.50	28.82	28.48	28.59	2,126,400	+0.20(+0.69%)
Nov 16, 2004	28.70	28.73	28.36	28.39	1,619,800	-0.38(-1.32%)
Nov 15, 2004	28.75	29.00	28.71	28.77	1,936,600	+0.08(+0.28%)
Nov 12, 2004	28.67	28.73	28.40	28.70	1,524,400	+0.00(+0.00%)
Nov 11, 2004	28.57	28.75	28.57	28.70	1,374,800	+0.12(+0.42%)
Nov 10, 2004	28.70	28.77	28.37	28.57	1,499,000	-0.14(-0.50%)
Nov 09, 2004	28.66	28.77	28.55	28.72	2,457,800	+0.10(+0.35%)
Nov 08, 2004	28.55	28.66	28.55	28.62	1,952,000	+0.03(+0.09%)
Nov 05, 2004	28.50	28.77	28.50	28.59	1,896,200	+0.05(+0.19%)
Nov 04, 2004	28.11	28.64	28.07	28.54	2,354,600	+0.22(+0.79%)
Nov 03, 2004	28.50	28.75	28.18	28.32	2,182,000	-0.18(-0.65%)
Nov 02, 2004	27.50	28.77	27.48	28.50	3,633,600	+0.87(+3.15%)
Nov 01, 2004	27.50	28.00	25.82	27.63	5,159,400	-0.55(-1.93%)
Oct 29, 2004	27.38	28.29	27.30	28.18	3,639,600	+1.25(+4.62%)
Oct 28, 2004	26.39	27.18	26.21	26.93	1,646,800	+0.54(+2.07%)
Oct 27, 2004	26.29	26.55	26.20	26.39	1,779,600	-0.10(-0.38%)
Oct 26, 2004	26.50	26.53	26.15	26.48	835,200	+0.00(+0.02%)
Oct 25, 2004	26.45	26.65	26.40	26.48	945,000	-0.16(-0.58%)
Oct 22, 2004	26.75	26.89	26.62	26.64	995,800	-0.07(-0.26%)
Oct 21, 2004	26.91	26.92	26.68	26.70	1,795,400	-0.27(-0.98%)
Oct 20, 2004	27.00	27.34	26.89	26.97	1,234,000	-0.23(-0.85%)
Oct 19, 2004	26.82	27.50	26.82	27.20	2,143,000	+0.20(+0.72%)
Oct 18, 2004	26.25	27.01	26.23	27.00	1,163,800	+0.68(+2.58%)
Oct 15, 2004	26.48	26.48	26.12	26.32	1,173,600	-0.17(-0.64%)
Oct 14, 2004	26.10	26.50	26.07	26.50	1,989,400	+0.39(+1.51%)
Oct 13, 2004	26.05	26.93	25.95	26.10	3,640,600	+0.10(+0.38%)
Oct 12, 2004	25.75	26.04	25.11	26.00	5,729,400	+1.54(+6.30%)
Oct 11, 2004	24.29	24.53	24.18	24.46	1,224,200	+0.05(+0.20%)
Oct 08, 2004	24.70	24.75	24.20	24.41	760,800	-0.36(-1.47%)
Oct 07, 2004	25.02	25.30	24.74	24.77	547,200	-0.21(-0.82%)
Oct 06, 2004	24.93	25.00	24.77	24.98	2,111,200	+0.05(+0.22%)
Oct 05, 2004	25.37	25.37	24.88	24.93	1,316,600	-0.54(-2.14%)
Oct 04, 2004	25.39	25.88	25.38	25.47	1,266,000	+0.12(+0.49%)
Oct 01, 2004	24.80	25.48	24.80	25.34	1,411,400	+0.55(+2.22%)
Sep 30, 2004	24.75	24.89	24.66	24.80	2,618,400	+0.05(+0.18%)
Sep 29, 2004	24.68	24.93	24.67	24.75	1,023,800	+0.09(+0.39%)
Sep 28, 2004	24.79	24.93	24.60	24.66	868,600	-0.22(-0.88%)
Sep 27, 2004	24.50	25.09	24.36	24.88	1,223,000	+0.36(+1.49%)
Sep 24, 2004	24.61	24.92	24.48	24.51	646,800	-0.03(-0.12%)
Sep 23, 2004	24.75	24.82	24.54	24.54	1,057,000	-0.29(-1.17%)
Sep 22, 2004	25.14	25.35	24.82	24.83	1,215,800	-0.56(-2.19%)
Sep 21, 2004	24.85	25.46	24.79	25.39	1,298,200	+0.65(+2.63%)
Sep 20, 2004	24.39	25.10	24.35	24.73	1,249,800	+0.25(+1.02%)
Sep 17, 2004	24.27	24.50	23.95	24.48	1,169,400	+0.41(+1.70%)
Sep 16, 2004	23.62	24.09	23.62	24.07	824,000	+0.53(+2.25%)
Sep 15, 2004	23.84	23.86	23.48	23.55	685,400	-0.36(-1.53%)
Sep 14, 2004	23.57	23.98	23.52	23.91	801,400	+0.04(+0.17%)
Sep 13, 2004	23.93	24.09	23.80	23.87	907,400	-0.16(-0.69%)
Sep 10, 2004	23.43	24.14	23.37	24.04	1,176,200	+0.48(+2.02%)
Sep 09, 2004	22.91	23.81	22.89	23.56	1,383,200	+0.62(+2.70%)
Sep 08, 2004	22.75	23.02	22.75	22.94	1,022,400	+0.09(+0.37%)
Sep 07, 2004	22.50	23.01	22.50	22.86	948,200	+0.42(+1.87%)
Sep 03, 2004	22.57	22.60	22.21	22.43	662,600	-0.21(-0.95%)
Sep 02, 2004	22.34	22.67	22.11	22.65	862,400	+0.26(+1.16%)

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.