Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	33.91	34.13	33.73	33.96	3,544,741	+0.03(+0.08%)
Nov 29, 2004	34.30	34.47	33.84	33.93	2,866,663	-0.36(-1.06%)
Nov 26, 2004	34.16	34.49	34.08	34.30	1,379,650	+0.04(+0.12%)
Nov 24, 2004	34.29	34.38	34.16	34.26	1,871,108	+0.03(+0.08%)
Nov 23, 2004	34.30	34.40	33.87	34.23	3,402,880	-0.14(-0.41%)
Nov 22, 2004	33.86	34.46	33.78	34.37	3,138,489	+0.56(+1.65%)
Nov 19, 2004	34.13	34.23	33.72	33.81	3,152,170	-0.25(-0.73%)
Nov 18, 2004	34.10	34.16	33.87	34.06	1,901,294	+0.11(+0.34%)
Nov 17, 2004	33.96	34.27	33.92	33.95	3,059,380	+0.09(+0.28%)
Nov 16, 2004	33.83	33.93	33.58	33.85	3,670,096	-0.05(-0.14%)
Nov 15, 2004	34.10	34.22	33.80	33.90	2,667,850	-0.22(-0.65%)
Nov 12, 2004	33.86	34.18	33.75	34.12	3,626,081	+0.15(+0.44%)
Nov 11, 2004	33.50	34.10	33.46	33.97	5,880,244	+0.63(+1.90%)
Nov 10, 2004	32.93	33.54	32.91	33.34	6,060,618	+0.89(+2.76%)
Nov 09, 2004	32.51	32.66	32.36	32.45	2,930,010	+0.00(+0.00%)
Nov 08, 2004	32.72	32.84	32.41	32.45	3,289,570	-0.06(-0.19%)
Nov 05, 2004	32.78	32.87	32.19	32.51	3,000,643	-0.15(-0.45%)
Nov 04, 2004	32.11	32.66	32.02	32.66	3,477,231	+0.30(+0.94%)
Nov 03, 2004	32.52	32.70	32.24	32.35	3,698,796	-0.01(-0.02%)
Nov 02, 2004	32.31	32.76	32.31	32.36	2,997,372	+0.08(+0.25%)
Nov 01, 2004	32.43	32.50	32.19	32.28	2,122,413	-0.06(-0.19%)
Oct 29, 2004	32.02	32.39	31.81	32.34	3,069,194	+0.26(+0.82%)
Oct 28, 2004	32.01	32.27	31.87	32.08	2,997,669	-0.09(-0.27%)
Oct 27, 2004	31.88	32.17	31.67	32.17	3,829,207	+0.15(+0.46%)
Oct 26, 2004	31.74	32.03	31.57	32.02	5,242,613	+0.61(+1.95%)
Oct 25, 2004	31.27	31.57	31.17	31.41	2,845,101	-0.09(-0.28%)
Oct 22, 2004	31.67	31.89	31.39	31.49	4,119,769	-0.17(-0.55%)
Oct 21, 2004	30.93	31.86	30.80	31.67	6,200,398	+0.50(+1.62%)
Oct 20, 2004	31.00	31.36	30.60	31.16	7,429,711	-0.09(-0.30%)
Oct 19, 2004	32.25	32.27	30.89	31.26	7,431,049	-1.06(-3.29%)
Oct 18, 2004	31.92	32.38	31.57	32.32	4,258,359	+0.45(+1.41%)
Oct 15, 2004	32.01	32.03	31.61	31.87	6,449,472	+0.00(+0.00%)
Oct 14, 2004	32.11	32.32	31.22	31.87	7,782,431	-0.17(-0.52%)
Oct 13, 2004	32.34	32.35	31.96	32.04	4,197,391	-0.14(-0.44%)
Oct 12, 2004	32.19	32.25	32.06	32.18	2,661,307	+0.00(+0.00%)
Oct 11, 2004	32.35	32.43	32.12	32.18	1,954,678	-0.03(-0.10%)
Oct 08, 2004	32.35	32.58	32.12	32.21	1,920,625	-0.14(-0.44%)
Oct 07, 2004	32.62	32.62	32.31	32.35	2,261,598	-0.26(-0.80%)
Oct 06, 2004	32.51	32.68	32.36	32.62	2,167,172	+0.13(+0.41%)
Oct 05, 2004	32.69	32.78	32.29	32.48	3,950,547	-0.21(-0.64%)
Oct 04, 2004	32.88	33.06	32.66	32.69	4,073,523	+0.09(+0.29%)
Oct 01, 2004	32.60	32.87	32.37	32.60	4,918,890	+0.32(+1.00%)
Sep 30, 2004	32.22	32.34	31.96	32.27	3,555,894	+0.05(+0.15%)
Sep 29, 2004	32.01	32.25	31.89	32.23	2,809,711	+0.08(+0.25%)
Sep 28, 2004	31.93	32.30	31.93	32.15	3,894,635	+0.26(+0.82%)
Sep 27, 2004	32.45	32.45	31.86	31.88	6,746,875	-0.56(-1.74%)
Sep 24, 2004	32.46	32.58	32.37	32.45	3,407,936	-0.10(-0.31%)
Sep 23, 2004	32.58	32.74	32.47	32.55	3,011,350	-0.07(-0.23%)
Sep 22, 2004	32.78	32.80	32.58	32.62	3,528,681	-0.38(-1.16%)
Sep 21, 2004	32.67	33.10	32.64	33.01	4,006,012	+0.46(+1.43%)
Sep 20, 2004	32.82	32.84	32.41	32.54	3,423,401	-0.30(-0.92%)
Sep 17, 2004	32.33	32.86	32.33	32.84	6,325,307	+0.51(+1.58%)
Sep 16, 2004	32.23	32.41	32.15	32.33	2,858,336	+0.25(+0.78%)
Sep 15, 2004	32.23	32.28	31.90	32.08	4,284,233	-0.01(-0.04%)
Sep 14, 2004	32.03	32.25	31.94	32.10	4,315,311	+0.07(+0.21%)
Sep 13, 2004	31.55	32.08	31.47	32.03	5,203,802	+0.48(+1.51%)
Sep 10, 2004	31.15	31.59	30.95	31.55	4,283,341	+0.28(+0.90%)
Sep 09, 2004	31.84	31.92	31.10	31.27	6,228,502	-0.70(-2.19%)
Sep 08, 2004	32.15	32.24	31.94	31.97	2,958,263	-0.25(-0.77%)
Sep 07, 2004	31.75	32.31	31.75	32.22	4,864,763	+0.60(+1.89%)
Sep 03, 2004	31.45	31.91	31.41	31.62	4,751,601	+0.24(+0.75%)
Sep 02, 2004	30.60	31.51	30.60	31.39	5,937,791	+0.34(+1.08%)

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.