Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	32.87	32.94	32.63	32.93	1,832,004	+0.02(+0.06%)
Nov 29, 2004	33.02	33.05	32.65	32.91	1,657,861	+0.01(+0.02%)
Nov 26, 2004	32.83	32.98	32.72	32.90	570,715	+0.11(+0.32%)
Nov 24, 2004	32.58	33.04	32.47	32.79	1,680,718	+0.28(+0.86%)
Nov 23, 2004	32.28	32.55	32.06	32.51	2,136,576	+0.24(+0.74%)
Nov 22, 2004	31.36	32.28	31.33	32.28	1,464,432	+0.53(+1.68%)
Nov 19, 2004	32.40	32.40	31.74	31.74	1,580,718	-0.59(-1.84%)
Nov 18, 2004	32.29	32.46	32.13	32.34	1,214,717	+0.01(+0.04%)
Nov 17, 2004	32.24	32.63	32.23	32.33	1,192,859	+0.07(+0.22%)
Nov 16, 2004	32.22	32.53	32.14	32.26	1,447,003	-0.08(-0.26%)
Nov 15, 2004	32.29	32.42	32.18	32.34	1,668,861	-0.01(-0.02%)
Nov 12, 2004	32.11	32.35	31.76	32.35	1,793,289	+0.27(+0.85%)
Nov 11, 2004	31.63	32.07	31.56	32.07	1,117,859	+0.52(+1.64%)
Nov 10, 2004	31.61	31.68	31.42	31.56	2,255,433	-0.07(-0.22%)
Nov 09, 2004	31.83	31.83	31.42	31.63	4,051,580	-0.19(-0.59%)
Nov 08, 2004	32.16	32.16	31.73	31.81	2,102,576	-0.36(-1.11%)
Nov 05, 2004	31.54	32.40	31.51	32.17	3,699,580	+0.71(+2.25%)
Nov 04, 2004	30.76	31.47	30.58	31.46	2,120,862	+0.69(+2.25%)
Nov 03, 2004	30.58	30.84	30.30	30.77	2,448,434	+0.68(+2.26%)
Nov 02, 2004	29.41	30.30	29.41	30.09	1,936,433	+0.18(+0.58%)

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.