Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	29.00	29.05	28.79	28.92	2,918,734	-0.01(-0.02%)
Nov 29, 2004	29.13	29.27	28.60	28.93	2,743,748	-0.25(-0.85%)
Nov 26, 2004	29.04	29.31	28.90	29.18	980,526	+0.04(+0.12%)
Nov 24, 2004	29.13	29.49	29.05	29.14	3,086,781	+0.11(+0.39%)
Nov 23, 2004	28.55	29.05	28.41	29.03	4,410,678	+0.61(+2.16%)
Nov 22, 2004	28.09	28.51	28.09	28.42	2,911,795	+0.33(+1.18%)
Nov 19, 2004	28.26	28.46	28.00	28.09	5,213,173	-0.54(-1.90%)
Nov 18, 2004	28.95	28.98	28.44	28.63	4,416,093	-0.30(-1.02%)
Nov 17, 2004	28.71	29.10	28.64	28.92	3,253,812	+0.32(+1.12%)
Nov 16, 2004	28.95	29.05	28.60	28.61	3,189,673	-0.49(-1.69%)
Nov 15, 2004	28.59	29.14	28.53	29.10	4,230,954	+0.73(+2.58%)
Nov 12, 2004	29.42	29.43	28.01	28.36	9,561,405	-1.05(-3.58%)
Nov 11, 2004	29.42	29.55	29.29	29.42	3,355,520	+0.06(+0.22%)
Nov 10, 2004	28.91	29.35	28.90	29.35	4,419,816	+0.35(+1.22%)
Nov 09, 2004	29.34	29.45	28.82	29.00	3,770,645	-0.36(-1.23%)
Nov 08, 2004	29.34	29.50	29.12	29.36	2,327,270	+0.16(+0.55%)
Nov 05, 2004	29.43	29.54	28.95	29.20	3,920,922	-0.23(-0.78%)
Nov 04, 2004	28.51	29.43	28.41	29.43	3,842,060	+1.06(+3.75%)
Nov 03, 2004	28.95	29.00	28.06	28.36	6,738,287	+0.69(+2.50%)
Nov 02, 2004	27.57	27.85	27.48	27.67	2,734,779	+0.10(+0.36%)
Nov 01, 2004	27.58	27.65	27.36	27.57	3,920,584	+0.11(+0.41%)
Oct 29, 2004	27.40	27.55	27.15	27.46	3,288,335	+0.06(+0.24%)
Oct 28, 2004	27.03	27.68	26.97	27.39	4,015,522	+0.24(+0.89%)
Oct 27, 2004	26.82	27.16	26.48	27.15	4,823,264	+0.15(+0.55%)
Oct 26, 2004	26.28	27.00	26.11	27.00	4,742,202	+0.92(+3.51%)
Oct 25, 2004	26.12	26.27	25.74	26.09	4,396,293	-0.10(-0.38%)
Oct 22, 2004	26.00	26.47	26.00	26.19	4,833,418	+0.28(+1.07%)
Oct 21, 2004	25.92	26.09	25.60	25.91	5,912,099	-0.01(-0.02%)
Oct 20, 2004	25.33	26.09	25.33	25.92	8,693,587	+0.59(+2.31%)
Oct 19, 2004	26.72	26.73	25.05	25.33	7,150,027	-1.21(-4.54%)
Oct 18, 2004	26.30	26.66	25.86	26.54	6,232,962	+0.15(+0.58%)
Oct 15, 2004	27.39	27.39	25.52	26.38	12,840,941	-0.63(-2.32%)
Oct 14, 2004	27.48	27.57	26.79	27.01	5,232,804	-0.54(-1.95%)
Oct 13, 2004	27.66	27.83	27.44	27.55	2,474,501	-0.08(-0.28%)
Oct 12, 2004	27.67	27.74	27.48	27.62	1,776,083	-0.13(-0.47%)
Oct 11, 2004	27.73	27.99	27.70	27.75	1,759,499	-0.02(-0.08%)
Oct 08, 2004	27.89	28.06	27.66	27.78	3,172,412	-0.39(-1.38%)
Oct 07, 2004	28.48	28.52	28.10	28.17	2,528,655	-0.39(-1.37%)
Oct 06, 2004	28.52	28.68	28.36	28.56	3,204,904	+0.08(+0.27%)
Oct 05, 2004	28.43	28.52	28.35	28.48	3,054,965	-0.10(-0.35%)
Oct 04, 2004	28.32	28.69	28.32	28.58	3,437,428	+0.37(+1.30%)
Oct 01, 2004	27.86	28.29	27.78	28.22	4,002,661	+0.42(+1.51%)
Sep 30, 2004	27.65	27.88	27.54	27.80	4,290,693	+0.14(+0.51%)
Sep 29, 2004	27.60	27.68	27.38	27.65	2,799,256	-0.02(-0.09%)
Sep 28, 2004	27.58	27.74	27.47	27.68	2,556,409	+0.10(+0.36%)
Sep 27, 2004	27.85	27.89	27.43	27.58	3,222,166	-0.36(-1.29%)
Sep 24, 2004	27.64	27.98	27.60	27.94	3,361,105	+0.38(+1.37%)
Sep 23, 2004	27.88	27.94	27.51	27.56	2,543,717	-0.28(-1.00%)
Sep 22, 2004	28.02	28.03	27.64	27.84	3,803,645	-0.38(-1.34%)
Sep 21, 2004	28.13	28.22	27.99	28.22	2,684,517	+0.12(+0.42%)
Sep 20, 2004	28.36	28.36	28.03	28.10	2,042,792	-0.27(-0.94%)
Sep 17, 2004	28.51	28.75	28.31	28.36	4,498,678	-0.04(-0.13%)
Sep 16, 2004	28.20	28.48	28.16	28.40	2,909,426	+0.16(+0.57%)
Sep 15, 2004	27.96	28.26	27.93	28.24	3,181,042	+0.12(+0.42%)
Sep 14, 2004	28.26	28.64	27.87	28.12	2,516,809	-0.05(-0.17%)
Sep 13, 2004	28.13	28.30	27.88	28.17	3,583,982	-0.17(-0.60%)
Sep 10, 2004	28.07	28.36	28.07	28.34	2,654,056	+0.21(+0.76%)
Sep 09, 2004	28.00	28.20	27.78	28.13	3,381,582	+0.13(+0.46%)
Sep 08, 2004	28.42	28.46	27.94	28.00	3,839,183	-0.43(-1.50%)
Sep 07, 2004	28.27	28.55	28.23	28.42	4,412,539	+0.50(+1.80%)
Sep 03, 2004	27.79	28.04	27.74	27.92	3,597,690	+0.13(+0.47%)
Sep 02, 2004	27.18	27.81	27.16	27.79	4,009,769	+0.60(+2.19%)

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.