Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	34.60	34.65	34.01	34.12	5,555,715	-0.58(-1.68%)
Nov 29, 2004	34.64	34.87	34.51	34.70	3,201,330	-0.15(-0.42%)
Nov 26, 2004	34.58	34.97	34.42	34.85	934,546	+0.04(+0.10%)
Nov 24, 2004	34.93	34.95	34.32	34.81	3,965,519	-0.07(-0.20%)
Nov 23, 2004	34.14	34.94	34.11	34.88	5,814,670	+0.55(+1.62%)
Nov 22, 2004	33.36	34.41	33.28	34.33	6,376,595	+1.00(+2.99%)
Nov 19, 2004	33.90	34.02	33.31	33.33	4,728,141	-0.61(-1.80%)
Nov 18, 2004	34.19	34.35	33.85	33.94	4,881,548	-0.44(-1.27%)
Nov 17, 2004	34.47	34.58	33.87	34.38	8,485,841	+0.24(+0.70%)
Nov 16, 2004	34.82	34.92	34.08	34.14	7,016,006	-0.78(-2.23%)
Nov 15, 2004	34.44	35.00	34.29	34.92	4,689,255	+0.44(+1.26%)
Nov 12, 2004	33.96	34.54	33.90	34.48	3,920,223	+0.30(+0.88%)
Nov 11, 2004	34.40	34.44	34.06	34.18	4,280,026	-0.15(-0.43%)
Nov 10, 2004	34.43	34.53	34.20	34.33	3,514,128	-0.07(-0.20%)
Nov 09, 2004	34.43	34.60	34.30	34.40	5,307,728	-0.13(-0.37%)
Nov 08, 2004	34.23	34.73	33.99	34.53	6,071,489	-0.26(-0.75%)
Nov 05, 2004	34.79	35.43	34.52	34.79	5,466,975	+0.09(+0.26%)
Nov 04, 2004	34.32	34.79	33.63	34.70	6,560,199	+0.62(+1.81%)
Nov 03, 2004	34.40	34.75	33.84	34.08	5,856,405	+0.01(+0.02%)
Nov 02, 2004	33.82	34.34	33.59	34.07	4,345,405	+0.27(+0.81%)
Nov 01, 2004	33.40	33.80	33.14	33.80	4,538,554	+0.14(+0.42%)
Oct 29, 2004	33.85	33.97	33.33	33.66	4,148,981	-0.19(-0.56%)
Oct 28, 2004	33.54	34.08	33.45	33.85	4,806,910	+0.08(+0.23%)
Oct 27, 2004	32.89	33.92	32.67	33.77	6,596,521	+0.64(+1.93%)
Oct 26, 2004	32.47	33.66	32.42	33.13	10,603,918	+0.84(+2.62%)
Oct 25, 2004	31.99	32.41	31.83	32.29	3,570,534	+0.18(+0.56%)
Oct 22, 2004	32.69	32.82	32.08	32.10	5,343,907	-0.55(-1.70%)
Oct 21, 2004	32.53	32.69	32.20	32.66	7,851,842	+0.04(+0.13%)
Oct 20, 2004	32.22	32.65	32.09	32.62	4,671,735	+0.18(+0.54%)
Oct 19, 2004	32.25	32.61	32.17	32.44	6,709,903	+0.06(+0.17%)
Oct 18, 2004	32.01	32.39	31.76	32.39	4,769,021	+0.37(+1.16%)
Oct 15, 2004	31.94	32.28	31.70	32.01	5,330,660	+0.13(+0.42%)
Oct 14, 2004	31.87	32.29	31.66	31.88	6,479,721	-0.01(-0.02%)
Oct 13, 2004	31.63	32.14	31.56	31.89	5,316,132	+0.06(+0.20%)
Oct 12, 2004	31.34	31.89	31.16	31.82	6,463,483	+0.30(+0.96%)
Oct 11, 2004	31.24	31.59	30.99	31.52	4,467,049	+0.15(+0.47%)
Oct 08, 2004	31.00	31.90	30.90	31.37	9,133,941	+0.03(+0.09%)
Oct 07, 2004	31.03	31.53	30.90	31.35	13,159,000	+1.21(+4.01%)
Oct 06, 2004	30.15	30.29	29.65	30.14	5,593,462	-0.09(-0.30%)
Oct 05, 2004	30.31	30.65	30.12	30.23	4,181,742	-0.17(-0.55%)
Oct 04, 2004	29.70	30.76	29.70	30.40	6,471,887	+0.71(+2.39%)
Oct 01, 2004	29.30	29.96	29.12	29.69	5,455,153	+0.55(+1.88%)
Sep 30, 2004	29.27	29.41	28.99	29.14	4,544,821	-0.20(-0.67%)
Sep 29, 2004	28.90	29.35	28.89	29.34	2,983,683	+0.34(+1.19%)
Sep 28, 2004	29.00	29.17	28.88	28.99	2,884,545	+0.07(+0.24%)
Sep 27, 2004	28.90	29.25	28.86	28.92	2,865,030	-0.11(-0.36%)
Sep 24, 2004	28.57	29.26	28.49	29.03	2,975,991	+0.42(+1.47%)
Sep 23, 2004	28.66	29.04	28.61	28.61	2,367,774	-0.16(-0.56%)
Sep 22, 2004	28.90	29.06	28.66	28.77	2,863,321	-0.30(-1.04%)
Sep 21, 2004	28.90	29.16	28.74	29.07	2,953,770	+0.28(+0.98%)
Sep 20, 2004	28.91	29.17	28.57	28.79	3,604,434	-0.18(-0.61%)
Sep 17, 2004	29.21	29.47	28.92	28.97	4,418,762	-0.22(-0.75%)
Sep 16, 2004	29.14	29.30	28.99	29.18	3,262,437	+0.11(+0.39%)
Sep 15, 2004	28.90	29.21	28.88	29.07	3,038,807	-0.01(-0.02%)
Sep 14, 2004	28.66	29.20	28.65	29.08	4,201,684	+0.19(+0.66%)
Sep 13, 2004	28.67	29.34	28.43	28.89	6,760,042	+0.43(+1.50%)
Sep 10, 2004	28.03	28.63	27.93	28.46	5,856,832	+0.39(+1.38%)
Sep 09, 2004	28.15	28.26	27.79	28.08	4,306,092	-0.09(-0.32%)
Sep 08, 2004	28.47	28.70	28.12	28.17	4,977,268	-0.34(-1.21%)
Sep 07, 2004	28.57	28.75	28.26	28.51	4,563,481	+0.01(+0.02%)
Sep 03, 2004	28.26	28.71	28.26	28.50	5,037,805	+0.13(+0.47%)
Sep 02, 2004	27.45	28.62	27.42	28.37	13,153,303	-0.29(-1.03%)

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.