Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	28.39	28.45	27.61	27.69	7,549,177	-0.97(-3.37%)
Nov 29, 2004	29.33	29.60	28.61	28.65	6,536,818	-0.71(-2.41%)
Nov 26, 2004	29.12	29.39	29.11	29.36	1,388,159	+0.36(+1.24%)
Nov 24, 2004	29.09	29.24	28.80	29.00	4,314,030	+0.20(+0.69%)
Nov 23, 2004	28.97	29.17	28.52	28.80	4,414,732	-0.16(-0.56%)
Nov 22, 2004	28.79	29.29	28.42	28.96	4,672,657	+0.16(+0.56%)
Nov 19, 2004	29.24	29.27	28.63	28.80	5,523,959	-0.53(-1.82%)
Nov 18, 2004	29.81	29.82	29.12	29.34	7,436,638	-0.47(-1.59%)
Nov 17, 2004	30.80	30.89	29.76	29.81	8,553,201	-0.84(-2.74%)
Nov 16, 2004	31.49	31.49	30.58	30.65	6,306,570	-0.89(-2.81%)
Nov 15, 2004	31.04	31.69	30.84	31.54	3,714,484	+0.32(+1.04%)
Nov 12, 2004	30.59	31.28	30.47	31.21	12,568,958	-0.70(-2.18%)
Nov 11, 2004	31.19	31.93	31.16	31.91	5,932,771	+0.60(+1.92%)
Nov 10, 2004	31.19	31.42	30.91	31.31	6,362,090	+0.83(+2.72%)
Nov 09, 2004	30.59	30.72	30.18	30.48	3,968,074	-0.28(-0.92%)
Nov 08, 2004	30.89	31.14	30.72	30.76	3,387,535	-0.39(-1.25%)
Nov 05, 2004	30.71	31.40	30.65	31.15	6,626,517	+0.62(+2.04%)
Nov 04, 2004	29.87	30.82	29.77	30.53	10,792,828	-0.10(-0.33%)
Nov 03, 2004	30.44	30.71	29.95	30.63	8,988,688	+0.41(+1.35%)
Nov 02, 2004	30.41	30.61	30.06	30.22	6,980,643	+0.15(+0.50%)
Nov 01, 2004	30.39	30.39	29.40	30.07	10,650,444	-0.37(-1.22%)
Oct 29, 2004	30.92	31.30	30.19	30.45	7,189,216	-0.76(-2.44%)
Oct 28, 2004	31.03	31.49	30.46	31.21	4,110,958	+0.17(+0.56%)
Oct 27, 2004	30.60	31.03	30.35	31.03	4,871,728	+0.44(+1.45%)
Oct 26, 2004	30.66	31.02	30.31	30.59	6,196,364	+0.01(+0.02%)
Oct 25, 2004	31.20	31.22	30.53	30.58	5,691,685	-0.78(-2.49%)
Oct 22, 2004	31.49	31.67	31.14	31.36	4,733,846	+0.13(+0.40%)
Oct 21, 2004	31.01	31.70	30.93	31.24	8,642,899	+0.68(+2.22%)
Oct 20, 2004	30.58	30.65	30.14	30.56	6,346,918	-0.02(-0.06%)
Oct 19, 2004	29.95	30.64	29.89	30.58	9,190,427	+0.77(+2.60%)
Oct 18, 2004	29.31	29.96	29.27	29.80	5,254,864	+0.36(+1.22%)
Oct 15, 2004	28.94	29.83	28.83	29.44	5,189,174	+0.65(+2.27%)
Oct 14, 2004	29.10	29.21	28.71	28.79	3,108,102	-0.41(-1.40%)
Oct 13, 2004	29.46	29.74	29.07	29.20	2,751,642	-0.19(-0.65%)
Oct 12, 2004	29.51	29.51	29.13	29.39	2,835,339	-0.15(-0.51%)
Oct 11, 2004	29.82	29.87	29.47	29.54	2,921,869	-0.28(-0.95%)
Oct 08, 2004	29.67	29.96	29.60	29.82	4,876,229	+0.16(+0.53%)
Oct 07, 2004	29.99	30.52	29.50	29.67	6,034,307	-0.32(-1.08%)
Oct 06, 2004	29.66	29.99	29.66	29.99	3,362,692	-0.14(-0.46%)
Oct 05, 2004	30.00	30.48	29.64	30.13	5,511,621	+0.14(+0.46%)
Oct 04, 2004	29.99	30.56	29.96	29.99	6,580,834	+0.75(+2.56%)
Oct 01, 2004	29.06	29.37	29.06	29.24	4,919,912	+0.34(+1.16%)
Sep 30, 2004	28.96	29.19	28.61	28.90	3,812,352	-0.05(-0.19%)
Sep 29, 2004	29.09	29.36	28.92	28.96	4,127,797	-0.25(-0.86%)
Sep 28, 2004	29.09	29.28	28.64	29.21	3,765,002	+0.19(+0.64%)
Sep 27, 2004	29.51	29.51	29.02	29.02	5,124,151	-0.62(-2.10%)
Sep 24, 2004	29.78	29.91	29.23	29.65	3,590,273	-0.05(-0.16%)
Sep 23, 2004	29.32	29.92	29.22	29.70	6,908,284	+0.53(+1.83%)
Sep 22, 2004	29.69	29.83	29.00	29.16	4,879,230	-0.67(-2.23%)
Sep 21, 2004	29.72	30.06	29.60	29.83	3,273,661	+0.14(+0.46%)
Sep 20, 2004	29.54	29.91	29.33	29.69	2,931,039	+0.01(+0.04%)
Sep 17, 2004	29.69	29.84	29.34	29.68	5,348,397	+0.00(+0.00%)
Sep 16, 2004	30.41	30.58	29.68	29.68	5,349,564	-0.77(-2.52%)
Sep 15, 2004	30.95	30.95	30.35	30.45	3,815,520	-0.66(-2.12%)
Sep 14, 2004	30.58	31.19	30.48	31.11	4,937,584	+0.56(+1.83%)
Sep 13, 2004	30.23	30.58	30.07	30.55	4,885,566	+0.21(+0.69%)
Sep 10, 2004	29.88	30.45	29.75	30.34	4,189,652	+0.38(+1.28%)
Sep 09, 2004	30.12	30.20	29.76	29.95	4,249,340	-0.16(-0.54%)
Sep 08, 2004	30.41	30.58	30.09	30.12	4,051,437	-0.43(-1.41%)
Sep 07, 2004	30.52	30.58	29.79	30.55	4,878,564	+0.28(+0.93%)
Sep 03, 2004	29.98	30.45	29.87	30.27	5,477,609	+0.33(+1.10%)
Sep 02, 2004	29.13	29.94	29.10	29.94	6,197,531	+0.77(+2.63%)

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.