Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	32.84	33.15	32.77	32.94	3,272,991	+0.10(+0.31%)
Nov 29, 2004	33.25	33.25	32.74	32.84	3,286,719	-0.35(-1.04%)
Nov 26, 2004	33.21	33.37	33.17	33.19	728,039	-0.02(-0.07%)
Nov 24, 2004	33.03	33.34	33.03	33.21	1,997,328	+0.26(+0.79%)
Nov 23, 2004	32.86	33.05	32.65	32.95	3,350,943	+0.09(+0.27%)
Nov 22, 2004	32.53	33.01	32.43	32.86	3,903,959	+0.14(+0.44%)
Nov 19, 2004	33.14	33.20	32.72	32.72	3,705,893	-0.40(-1.22%)
Nov 18, 2004	33.41	33.48	33.01	33.12	2,626,825	-0.10(-0.31%)
Nov 17, 2004	33.09	33.61	33.08	33.22	3,110,714	+0.10(+0.30%)
Nov 16, 2004	32.91	33.24	32.79	33.13	2,172,352	+0.16(+0.48%)
Nov 15, 2004	32.68	33.01	32.59	32.97	2,115,482	+0.21(+0.63%)
Nov 12, 2004	32.50	32.77	32.33	32.76	2,721,936	+0.22(+0.69%)
Nov 11, 2004	32.66	32.82	32.47	32.53	2,807,242	+0.06(+0.19%)
Nov 10, 2004	32.58	32.70	32.42	32.47	2,642,514	-0.09(-0.28%)
Nov 09, 2004	32.59	32.71	32.53	32.56	2,710,660	+0.02(+0.06%)
Nov 08, 2004	32.43	33.01	32.35	32.54	3,465,174	+0.16(+0.50%)
Nov 05, 2004	32.55	32.57	32.18	32.38	2,708,699	-0.18(-0.54%)
Nov 04, 2004	32.41	32.61	32.35	32.55	3,137,189	+0.01(+0.03%)
Nov 03, 2004	32.38	32.59	32.30	32.55	3,693,146	+0.38(+1.17%)
Nov 02, 2004	31.95	32.52	31.84	32.17	3,443,112	+0.22(+0.68%)
Nov 01, 2004	31.40	32.13	31.35	31.95	5,305,619	+0.21(+0.67%)
Oct 29, 2004	31.80	31.97	31.65	31.74	4,504,040	-0.03(-0.10%)
Oct 28, 2004	31.33	31.90	31.06	31.77	4,064,275	+0.45(+1.45%)
Oct 27, 2004	30.84	31.38	30.84	31.32	3,889,741	+0.73(+2.37%)
Oct 26, 2004	30.11	30.74	30.07	30.60	2,451,802	+0.50(+1.67%)
Oct 25, 2004	29.59	30.13	29.49	30.09	1,796,811	+0.44(+1.49%)
Oct 22, 2004	29.74	29.96	29.55	29.65	2,199,317	-0.13(-0.42%)
Oct 21, 2004	29.82	30.00	29.58	29.78	1,756,610	+0.00(+0.01%)
Oct 20, 2004	29.68	29.89	29.45	29.78	1,877,214	+0.16(+0.52%)
Oct 19, 2004	29.70	30.08	29.61	29.62	2,028,215	-0.09(-0.30%)
Oct 18, 2004	29.53	29.83	29.42	29.71	1,171,236	+0.02(+0.05%)
Oct 15, 2004	29.60	29.99	29.54	29.69	1,584,528	+0.26(+0.89%)
Oct 14, 2004	29.29	29.71	29.12	29.43	1,617,865	+0.05(+0.18%)
Oct 13, 2004	29.72	29.95	29.28	29.38	2,374,340	-0.72(-2.39%)
Oct 12, 2004	29.91	30.18	29.78	30.10	1,701,210	+0.20(+0.65%)
Oct 11, 2004	29.78	30.07	29.78	29.90	1,804,165	+0.06(+0.19%)
Oct 08, 2004	30.05	30.10	29.81	29.85	2,337,571	-0.19(-0.62%)
Oct 07, 2004	30.43	30.54	30.03	30.03	1,646,301	-0.42(-1.39%)
Oct 06, 2004	30.51	30.56	30.20	30.46	1,197,711	-0.09(-0.31%)
Oct 05, 2004	30.43	30.69	30.43	30.55	2,234,125	-0.02(-0.05%)
Oct 04, 2004	30.21	30.83	30.21	30.57	3,318,586	+0.22(+0.71%)
Oct 01, 2004	30.19	30.55	30.03	30.35	2,525,831	+0.47(+1.57%)
Sep 30, 2004	29.70	29.95	29.27	29.88	3,516,161	+0.22(+0.74%)
Sep 29, 2004	29.88	29.94	29.66	29.66	2,430,230	-0.12(-0.40%)
Sep 28, 2004	30.09	30.36	29.77	29.78	2,881,762	-0.33(-1.08%)
Sep 27, 2004	29.75	30.13	29.73	30.11	4,191,743	+0.32(+1.07%)
Sep 24, 2004	29.49	29.79	29.47	29.79	2,873,427	+0.38(+1.28%)
Sep 23, 2004	29.21	29.51	29.21	29.41	2,106,167	+0.10(+0.33%)
Sep 22, 2004	29.25	29.58	29.25	29.31	1,915,455	-0.19(-0.64%)
Sep 21, 2004	29.01	29.51	29.00	29.50	2,151,761	+0.41(+1.42%)
Sep 20, 2004	28.97	29.18	28.92	29.09	1,505,105	+0.13(+0.44%)
Sep 17, 2004	29.37	29.55	28.91	28.96	3,541,165	-0.37(-1.25%)
Sep 16, 2004	29.05	29.33	28.91	29.33	2,271,385	+0.32(+1.10%)
Sep 15, 2004	29.03	29.13	28.87	29.01	4,078,002	-0.02(-0.06%)
Sep 14, 2004	28.96	29.10	28.72	29.03	2,514,555	+0.18(+0.62%)
Sep 13, 2004	28.41	28.85	28.38	28.85	2,671,439	+0.52(+1.84%)
Sep 10, 2004	28.13	28.35	27.92	28.33	1,163,882	+0.27(+0.95%)
Sep 09, 2004	28.15	28.30	27.93	28.06	1,665,911	-0.04(-0.15%)
Sep 08, 2004	28.33	28.49	28.10	28.10	2,042,433	-0.33(-1.15%)
Sep 07, 2004	28.46	28.52	28.31	28.43	1,108,973	+0.02(+0.09%)
Sep 03, 2004	28.33	28.55	28.33	28.41	1,073,674	+0.03(+0.11%)
Sep 02, 2004	28.07	28.40	28.07	28.37	1,769,847	+0.15(+0.54%)

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.