Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	32.60	32.70	32.41	32.60	1,800	-0.10(-0.31%)
Nov 29, 2004	32.20	32.70	32.20	32.70	4,600	-0.30(-0.91%)
Nov 26, 2004	32.58	33.00	32.58	33.00	2,400	+0.42(+1.29%)
Nov 24, 2004	32.20	32.58	32.20	32.58	2,100	+0.56(+1.75%)
Nov 23, 2004	33.93	34.10	32.01	32.02	19,200	-1.91(-5.63%)
Nov 22, 2004	33.80	33.93	33.60	33.93	2,500	+0.23(+0.68%)
Nov 19, 2004	33.60	33.75	33.60	33.70	500	-0.18(-0.53%)
Nov 18, 2004	33.91	34.14	33.80	33.88	1,000	-0.23(-0.67%)
Nov 17, 2004	33.90	34.35	33.86	34.11	5,200	+0.30(+0.89%)
Nov 16, 2004	33.74	33.91	33.70	33.81	1,700	+0.06(+0.18%)
Nov 15, 2004	33.80	34.00	33.65	33.75	2,100	-0.05(-0.15%)
Nov 12, 2004	33.50	33.80	33.50	33.80	2,400	+0.43(+1.29%)
Nov 11, 2004	33.35	33.39	33.20	33.37	3,800	+0.23(+0.69%)
Nov 10, 2004	32.90	33.19	32.90	33.14	1,500	+0.33(+1.01%)
Nov 09, 2004	32.81	32.81	32.81	32.81	200	+0.11(+0.34%)
Nov 08, 2004	32.60	32.70	32.59	32.70	1,100	+0.20(+0.62%)
Nov 05, 2004	32.45	32.70	32.45	32.50	3,600	+0.20(+0.62%)
Nov 04, 2004	32.55	32.55	32.00	32.30	3,800	-0.15(-0.46%)
Nov 03, 2004	32.16	32.45	32.16	32.45	1,900	+0.09(+0.28%)
Nov 02, 2004	32.86	33.16	32.35	32.36	10,300	-0.49(-1.49%)
Nov 01, 2004	32.70	32.85	32.70	32.85	2,000	+0.25(+0.77%)
Oct 29, 2004	32.66	32.66	32.55	32.60	900	+0.15(+0.46%)
Oct 28, 2004	31.60	32.45	31.60	32.45	3,100	+0.65(+2.04%)
Oct 27, 2004	31.25	31.80	31.25	31.80	3,700	+0.42(+1.34%)
Oct 26, 2004	31.55	31.55	31.25	31.38	2,700	-0.02(-0.06%)
Oct 25, 2004	31.20	31.40	31.20	31.40	1,100	+0.30(+0.96%)
Oct 22, 2004	31.50	31.50	31.10	31.10	2,200	-0.40(-1.27%)
Oct 21, 2004	31.39	31.50	31.35	31.50	1,000	+0.11(+0.35%)
Oct 20, 2004	31.49	31.49	31.27	31.39	700	-0.10(-0.32%)
Oct 19, 2004	31.40	31.49	31.40	31.49	400	+0.09(+0.29%)
Oct 18, 2004	31.25	31.40	31.25	31.40	1,000	+0.25(+0.80%)
Oct 15, 2004	31.15	31.15	31.00	31.15	2,300	+0.07(+0.23%)
Oct 14, 2004	31.09	31.25	31.08	31.08	1,400	-0.02(-0.06%)
Oct 13, 2004	31.10	31.10	31.10	31.10	900	+0.10(+0.32%)
Oct 12, 2004	31.60	31.65	31.00	31.00	3,100	-0.50(-1.59%)
Oct 11, 2004	31.50	31.50	31.50	31.50	0	+0.00(+0.00%)
Oct 08, 2004	31.82	31.82	31.50	31.50	2,700	-0.32(-1.01%)
Oct 07, 2004	32.45	32.45	31.82	31.82	6,100	-0.88(-2.69%)
Oct 06, 2004	32.49	32.70	32.49	32.70	3,200	+0.25(+0.77%)
Oct 05, 2004	32.45	32.45	32.45	32.45	300	+0.10(+0.31%)
Oct 04, 2004	32.30	32.35	32.30	32.35	3,500	+0.05(+0.15%)
Oct 01, 2004	31.85	32.30	31.85	32.30	3,100	+0.65(+2.05%)
Sep 30, 2004	31.25	31.65	31.10	31.65	3,900	+0.15(+0.48%)
Sep 29, 2004	30.10	31.50	30.10	31.50	5,500	+1.50(+5.00%)
Sep 28, 2004	29.80	30.00	29.70	30.00	5,900	+0.00(+0.00%)
Sep 27, 2004	29.98	30.00	29.75	30.00	3,100	+0.24(+0.81%)
Sep 24, 2004	29.76	29.76	29.76	29.76	300	-0.04(-0.13%)
Sep 23, 2004	29.87	29.87	29.80	29.80	1,200	-0.07(-0.23%)
Sep 22, 2004	30.15	30.15	29.86	29.87	3,400	-0.48(-1.58%)
Sep 21, 2004	29.87	30.35	29.87	30.35	4,700	-0.05(-0.16%)
Sep 20, 2004	29.70	30.45	29.70	30.40	11,000	+0.82(+2.77%)
Sep 17, 2004	29.94	29.94	29.50	29.58	6,000	-0.24(-0.80%)
Sep 16, 2004	29.60	29.82	29.60	29.82	6,700	+0.06(+0.20%)
Sep 15, 2004	29.85	29.90	29.75	29.76	1,000	+0.01(+0.03%)
Sep 14, 2004	29.89	29.89	29.75	29.75	800	-0.14(-0.47%)
Sep 13, 2004	29.95	29.95	29.80	29.89	1,000	-0.06(-0.20%)
Sep 10, 2004	30.00	30.00	29.87	29.95	4,200	-0.02(-0.07%)
Sep 09, 2004	29.90	29.99	29.80	29.97	3,600	+0.14(+0.47%)
Sep 08, 2004	29.95	29.95	29.70	29.83	1,100	-0.07(-0.23%)
Sep 07, 2004	29.86	29.90	29.86	29.90	1,300	+0.05(+0.17%)
Sep 03, 2004	30.20	30.20	29.75	29.85	3,900	-0.13(-0.43%)
Sep 02, 2004	30.10	30.10	29.81	29.98	3,700	+0.13(+0.44%)

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.