Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	29.72	29.78	29.54	29.62	3,836,908	-0.06(-0.20%)
Nov 29, 2004	29.91	29.98	29.54	29.67	6,177,750	-0.09(-0.31%)
Nov 26, 2004	29.69	29.81	29.66	29.77	2,241,200	+0.42(+1.41%)
Nov 24, 2004	29.28	29.43	29.21	29.35	5,375,442	+0.26(+0.88%)
Nov 23, 2004	29.09	29.21	29.03	29.09	4,948,705	+0.14(+0.47%)
Nov 22, 2004	28.83	29.05	28.78	28.96	6,048,279	+0.01(+0.05%)
Nov 19, 2004	28.99	29.04	28.91	28.94	6,664,562	+0.14(+0.50%)
Nov 18, 2004	28.77	28.83	28.59	28.80	4,352,308	-0.02(-0.07%)
Nov 17, 2004	28.71	28.84	28.60	28.82	5,072,169	+0.36(+1.26%)
Nov 16, 2004	28.70	28.74	28.39	28.46	6,447,051	-0.16(-0.57%)
Nov 15, 2004	28.88	28.88	28.50	28.63	7,758,958	-0.30(-1.03%)
Nov 12, 2004	28.25	28.94	28.25	28.93	4,807,633	+0.48(+1.70%)
Nov 11, 2004	28.38	28.48	28.30	28.44	5,679,752	-0.10(-0.34%)
Nov 10, 2004	28.38	28.61	28.23	28.54	5,129,343	-0.01(-0.05%)
Nov 09, 2004	28.69	28.79	28.52	28.55	6,014,927	-0.19(-0.66%)
Nov 08, 2004	28.86	28.90	28.64	28.74	6,047,657	-0.01(-0.05%)
Nov 05, 2004	28.74	28.95	28.68	28.76	8,332,775	-0.26(-0.88%)
Nov 04, 2004	28.71	29.04	28.71	29.01	9,475,851	+0.40(+1.38%)
Nov 03, 2004	28.68	28.70	28.33	28.62	8,153,379	+0.62(+2.21%)
Nov 02, 2004	28.30	28.45	27.99	28.00	6,007,055	-0.20(-0.72%)
Nov 01, 2004	28.49	28.54	28.11	28.20	9,760,481	+0.08(+0.29%)
Oct 29, 2004	27.99	28.14	27.86	28.12	6,452,851	+0.30(+1.09%)
Oct 28, 2004	27.83	28.19	27.69	27.82	8,068,653	-0.49(-1.74%)
Oct 27, 2004	28.77	28.77	28.15	28.31	9,535,097	-0.14(-0.49%)
Oct 26, 2004	28.42	28.50	28.19	28.45	6,349,688	-0.27(-0.92%)
Oct 25, 2004	28.66	28.82	28.63	28.71	6,997,459	+0.25(+0.86%)
Oct 22, 2004	28.75	28.77	28.43	28.47	5,544,687	-0.05(-0.19%)
Oct 21, 2004	28.68	28.69	28.42	28.52	5,259,229	-0.03(-0.10%)
Oct 20, 2004	28.10	28.55	28.10	28.55	4,772,002	+0.36(+1.27%)
Oct 19, 2004	28.31	28.36	28.15	28.19	6,479,988	-0.07(-0.24%)
Oct 18, 2004	28.48	28.62	28.23	28.26	5,273,522	-0.22(-0.76%)
Oct 15, 2004	28.52	28.58	28.34	28.48	7,044,483	+0.20(+0.70%)
Oct 14, 2004	28.28	28.43	28.22	28.28	6,392,362	+0.28(+1.00%)
Oct 13, 2004	28.06	28.08	27.81	28.00	8,589,024	-0.29(-1.04%)
Oct 12, 2004	28.46	28.58	28.29	28.29	4,118,224	-0.39(-1.35%)
Oct 11, 2004	28.82	28.84	28.54	28.68	5,117,328	-0.03(-0.12%)
Oct 08, 2004	28.80	28.89	28.63	28.71	5,515,686	+0.12(+0.42%)
Oct 07, 2004	28.77	28.80	28.53	28.59	5,011,265	-0.15(-0.54%)
Oct 06, 2004	28.66	28.90	28.62	28.75	8,686,387	+0.47(+1.66%)
Oct 05, 2004	28.09	28.44	28.09	28.28	6,893,468	+0.50(+1.79%)
Oct 04, 2004	27.80	27.88	27.67	27.78	6,265,791	-0.31(-1.10%)
Oct 01, 2004	27.95	28.11	27.92	28.09	4,626,787	+0.32(+1.15%)
Sep 30, 2004	27.64	27.80	27.62	27.77	3,415,143	+0.08(+0.30%)
Sep 29, 2004	27.88	27.95	27.60	27.69	7,066,856	-0.55(-1.93%)
Sep 28, 2004	28.45	28.50	28.22	28.23	7,869,992	+0.29(+1.05%)
Sep 27, 2004	27.90	28.05	27.81	27.94	5,440,281	+0.16(+0.57%)
Sep 24, 2004	27.93	28.08	27.77	27.78	6,190,179	+0.21(+0.75%)
Sep 23, 2004	27.98	27.99	27.57	27.57	9,656,283	-0.23(-0.83%)
Sep 22, 2004	27.87	27.89	27.70	27.81	6,371,646	-0.24(-0.86%)
Sep 21, 2004	27.89	28.12	27.78	28.05	11,635,847	+0.67(+2.45%)
Sep 20, 2004	27.41	27.55	27.36	27.38	7,615,814	+0.14(+0.50%)
Sep 17, 2004	27.02	27.35	26.95	27.24	10,691,846	+0.63(+2.38%)
Sep 16, 2004	26.60	26.70	26.55	26.61	5,047,724	+0.14(+0.51%)
Sep 15, 2004	26.33	26.61	26.28	26.47	8,679,136	-0.03(-0.13%)
Sep 14, 2004	26.47	26.63	26.42	26.51	4,511,817	+0.01(+0.04%)
Sep 13, 2004	26.43	26.60	26.41	26.50	4,427,919	+0.09(+0.35%)
Sep 10, 2004	26.57	26.59	26.36	26.41	3,978,602	+0.04(+0.15%)
Sep 09, 2004	26.28	26.47	26.18	26.37	5,225,877	+0.20(+0.77%)
Sep 08, 2004	25.97	26.33	25.96	26.16	4,580,385	-0.02(-0.09%)
Sep 07, 2004	26.04	26.19	25.82	26.19	7,147,231	-0.02(-0.09%)
Sep 03, 2004	26.11	26.28	26.05	26.21	5,428,059	-0.28(-1.06%)
Sep 02, 2004	26.28	26.49	26.27	26.49	4,975,220	+0.19(+0.73%)

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.