Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	34.36	35.03	34.06	34.44	6,372,069	-0.46(-1.31%)
Nov 29, 2004	35.10	35.10	34.65	34.89	5,865,159	-0.21(-0.59%)
Nov 26, 2004	34.94	35.16	34.93	35.10	1,200,043	+0.16(+0.46%)
Nov 24, 2004	34.76	35.10	34.75	34.94	5,454,485	+0.18(+0.52%)
Nov 23, 2004	34.39	34.83	34.33	34.76	3,947,142	+0.34(+0.98%)
Nov 22, 2004	34.49	34.58	34.16	34.42	4,899,086	-0.06(-0.18%)
Nov 19, 2004	34.68	34.68	34.29	34.48	5,264,245	-0.21(-0.60%)
Nov 18, 2004	34.51	34.87	34.06	34.69	5,676,704	+0.39(+1.14%)
Nov 17, 2004	34.89	35.11	34.21	34.30	7,455,945	-0.30(-0.85%)
Nov 16, 2004	34.52	34.84	34.36	34.60	4,704,532	-0.65(-1.85%)
Nov 15, 2004	34.86	35.48	34.79	35.25	4,839,440	+0.28(+0.79%)
Nov 12, 2004	34.21	35.06	34.13	34.97	8,555,588	+0.84(+2.46%)
Nov 11, 2004	34.21	34.42	33.58	34.13	13,511,940	-0.07(-0.22%)
Nov 10, 2004	34.49	34.52	34.15	34.21	5,846,864	-0.14(-0.41%)
Nov 09, 2004	34.62	34.72	34.33	34.35	4,571,558	-0.32(-0.91%)
Nov 08, 2004	34.72	35.13	34.52	34.66	4,231,089	-0.18(-0.52%)
Nov 05, 2004	34.51	34.99	34.15	34.85	7,908,118	+0.34(+0.97%)
Nov 04, 2004	33.86	34.60	33.51	34.51	9,561,971	+0.65(+1.91%)
Nov 03, 2004	34.56	34.58	33.60	33.86	7,065,649	-0.09(-0.26%)
Nov 02, 2004	33.95	34.70	33.82	33.95	7,167,387	+0.02(+0.06%)
Nov 01, 2004	33.63	34.09	33.50	33.93	7,394,218	+0.30(+0.90%)
Oct 29, 2004	33.62	33.79	33.52	33.63	8,557,968	+0.01(+0.04%)
Oct 28, 2004	33.19	33.62	33.19	33.62	6,226,005	+0.37(+1.11%)
Oct 27, 2004	32.57	33.25	32.28	33.25	6,125,605	+0.67(+2.04%)
Oct 26, 2004	32.27	32.75	32.08	32.58	6,636,977	+0.42(+1.32%)
Oct 25, 2004	31.91	32.27	31.73	32.16	4,991,008	+0.08(+0.25%)
Oct 22, 2004	32.41	32.61	31.85	32.08	4,954,864	-0.26(-0.81%)
Oct 21, 2004	32.24	32.42	32.00	32.34	4,827,690	-0.05(-0.15%)
Oct 20, 2004	32.57	32.57	32.21	32.39	5,964,964	-0.20(-0.60%)
Oct 19, 2004	32.51	33.11	32.34	32.58	8,194,891	+0.48(+1.49%)
Oct 18, 2004	31.51	32.32	31.40	32.10	5,123,090	+0.58(+1.83%)
Oct 15, 2004	31.05	31.61	30.66	31.52	4,034,453	+0.58(+1.89%)
Oct 14, 2004	31.23	31.38	30.75	30.94	3,460,164	-0.44(-1.39%)
Oct 13, 2004	31.97	32.27	31.09	31.38	5,257,849	-0.52(-1.62%)
Oct 12, 2004	31.81	32.08	31.63	31.89	4,525,448	-0.22(-0.67%)
Oct 11, 2004	32.00	32.41	31.95	32.11	4,301,741	+0.29(+0.91%)
Oct 08, 2004	31.69	32.07	31.67	31.82	5,649,038	+0.13(+0.42%)
Oct 07, 2004	31.92	32.40	31.67	31.69	8,808,746	+0.02(+0.06%)
Oct 06, 2004	31.28	31.73	31.10	31.67	3,811,193	+0.39(+1.25%)
Oct 05, 2004	31.41	31.71	31.01	31.28	3,966,181	-0.11(-0.36%)
Oct 04, 2004	30.99	31.67	30.94	31.39	4,974,795	+0.83(+2.73%)
Oct 01, 2004	30.56	30.82	30.46	30.56	4,362,576	+0.13(+0.44%)
Sep 30, 2004	30.68	30.68	30.37	30.42	5,149,566	-0.38(-1.22%)
Sep 29, 2004	30.81	30.85	30.46	30.80	3,287,476	-0.01(-0.04%)
Sep 28, 2004	30.93	30.99	30.38	30.81	4,635,814	+0.05(+0.17%)
Sep 27, 2004	31.07	31.13	30.62	30.76	3,894,339	-0.32(-1.02%)
Sep 24, 2004	30.48	31.53	30.43	31.07	6,168,888	+0.71(+2.35%)
Sep 23, 2004	30.47	30.64	30.27	30.36	5,541,350	-0.15(-0.48%)
Sep 22, 2004	30.56	30.74	30.46	30.51	4,918,422	-0.19(-0.61%)
Sep 21, 2004	30.51	30.93	30.35	30.70	5,506,098	+0.19(+0.62%)
Sep 20, 2004	30.39	30.64	30.30	30.51	3,392,487	+0.04(+0.13%)
Sep 17, 2004	30.52	30.56	30.15	30.47	5,211,144	-0.02(-0.07%)
Sep 16, 2004	30.54	30.81	30.41	30.49	3,009,627	-0.16(-0.53%)
Sep 15, 2004	30.96	30.97	30.56	30.65	5,016,740	-0.42(-1.34%)
Sep 14, 2004	30.97	31.07	30.69	31.07	3,864,145	-0.03(-0.09%)
Sep 13, 2004	31.10	31.33	30.86	31.09	3,771,777	+0.29(+0.94%)
Sep 10, 2004	30.46	30.99	30.24	30.81	3,407,361	+0.44(+1.44%)
Sep 09, 2004	30.79	31.07	30.25	30.37	4,352,165	-0.43(-1.40%)
Sep 08, 2004	31.13	31.36	30.74	30.80	4,212,348	-0.30(-0.95%)
Sep 07, 2004	30.93	31.19	30.59	31.09	6,244,598	+0.22(+0.70%)
Sep 03, 2004	30.77	31.32	30.76	30.88	3,764,935	+0.13(+0.44%)
Sep 02, 2004	30.23	30.89	30.13	30.74	6,849,379	+0.52(+1.71%)

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.