Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	33.69	34.00	33.62	33.79	3,190,982	+0.10(+0.31%)
Nov 29, 2004	34.10	34.11	33.58	33.68	3,204,365	-0.36(-1.04%)
Nov 26, 2004	34.07	34.22	34.02	34.04	709,797	-0.03(-0.07%)
Nov 24, 2004	33.88	34.19	33.88	34.06	1,947,283	+0.27(+0.79%)
Nov 23, 2004	33.70	33.90	33.49	33.80	3,266,980	+0.09(+0.27%)
Nov 22, 2004	33.37	33.86	33.26	33.70	3,806,140	+0.15(+0.44%)
Nov 19, 2004	33.99	34.06	33.56	33.56	3,613,036	-0.41(-1.22%)
Nov 18, 2004	34.27	34.34	33.86	33.97	2,561,007	-0.10(-0.31%)
Nov 17, 2004	33.94	34.47	33.93	34.08	3,032,771	+0.10(+0.30%)
Nov 16, 2004	33.75	34.10	33.63	33.98	2,117,921	+0.16(+0.48%)
Nov 15, 2004	33.52	33.86	33.42	33.81	2,062,475	+0.21(+0.64%)
Nov 12, 2004	33.34	33.61	33.16	33.60	2,653,734	+0.23(+0.69%)
Nov 11, 2004	33.50	33.66	33.30	33.37	2,736,903	+0.06(+0.19%)
Nov 10, 2004	33.42	33.54	33.26	33.31	2,576,302	-0.09(-0.28%)
Nov 09, 2004	33.43	33.55	33.36	33.40	2,642,741	+0.02(+0.06%)
Nov 08, 2004	33.27	33.86	33.18	33.38	3,378,349	+0.17(+0.50%)
Nov 05, 2004	33.39	33.40	33.01	33.21	2,640,829	-0.18(-0.54%)
Nov 04, 2004	33.24	33.45	33.18	33.39	3,058,582	+0.01(+0.02%)
Nov 03, 2004	33.21	33.42	33.13	33.38	3,600,609	+0.38(+1.17%)
Nov 02, 2004	32.77	33.36	32.66	33.00	3,356,840	+0.22(+0.68%)
Nov 01, 2004	32.20	32.96	32.16	32.78	5,172,679	+0.22(+0.67%)
Oct 29, 2004	32.62	32.79	32.47	32.56	4,391,185	-0.03(-0.10%)
Oct 28, 2004	32.13	32.72	31.86	32.59	3,962,439	+0.46(+1.45%)
Oct 27, 2004	31.63	32.19	31.63	32.13	3,792,278	+0.74(+2.37%)
Oct 26, 2004	30.88	31.53	30.84	31.38	2,390,368	+0.51(+1.67%)
Oct 25, 2004	30.35	30.91	30.25	30.87	1,751,789	+0.45(+1.49%)
Oct 22, 2004	30.50	30.73	30.31	30.42	2,144,210	-0.13(-0.42%)
Oct 21, 2004	30.58	30.78	30.34	30.55	1,712,595	+0.00(+0.01%)
Oct 20, 2004	30.44	30.66	30.21	30.54	1,830,178	+0.16(+0.52%)
Oct 19, 2004	30.46	30.85	30.37	30.38	1,977,395	-0.09(-0.30%)
Oct 18, 2004	30.29	30.60	30.18	30.47	1,141,889	+0.02(+0.05%)
Oct 15, 2004	30.36	30.76	30.30	30.46	1,544,825	+0.27(+0.89%)
Oct 14, 2004	30.04	30.47	29.87	30.19	1,577,327	+0.05(+0.18%)
Oct 13, 2004	30.48	30.72	30.03	30.14	2,314,848	-0.74(-2.39%)
Oct 12, 2004	30.68	30.96	30.55	30.87	1,658,584	+0.20(+0.65%)
Oct 11, 2004	30.55	30.84	30.55	30.67	1,758,959	+0.06(+0.19%)
Oct 08, 2004	30.82	30.88	30.58	30.61	2,278,999	-0.19(-0.62%)
Oct 07, 2004	31.21	31.33	30.80	30.80	1,605,050	-0.44(-1.39%)
Oct 06, 2004	31.29	31.35	30.97	31.24	1,167,700	-0.10(-0.31%)
Oct 05, 2004	31.21	31.48	31.21	31.34	2,178,146	-0.02(-0.05%)
Oct 04, 2004	30.98	31.62	30.98	31.35	3,235,434	+0.22(+0.71%)
Oct 01, 2004	30.96	31.33	30.80	31.13	2,462,543	+0.48(+1.57%)
Sep 30, 2004	30.46	30.72	30.02	30.65	3,428,059	+0.23(+0.74%)
Sep 29, 2004	30.65	30.71	30.42	30.42	2,369,337	-0.12(-0.40%)
Sep 28, 2004	30.86	31.14	30.54	30.55	2,809,555	-0.33(-1.08%)
Sep 27, 2004	30.51	30.90	30.49	30.88	4,086,713	+0.33(+1.07%)
Sep 24, 2004	30.25	30.55	30.23	30.55	2,801,430	+0.38(+1.28%)
Sep 23, 2004	29.96	30.27	29.96	30.17	2,053,394	+0.10(+0.33%)
Sep 22, 2004	30.00	30.34	30.00	30.07	1,867,460	-0.19(-0.64%)
Sep 21, 2004	29.75	30.27	29.75	30.26	2,097,846	+0.42(+1.42%)
Sep 20, 2004	29.72	29.93	29.66	29.84	1,467,392	+0.13(+0.44%)
Sep 17, 2004	30.12	30.31	29.65	29.71	3,452,436	-0.38(-1.25%)
Sep 16, 2004	29.79	30.09	29.65	30.09	2,214,472	+0.33(+1.10%)
Sep 15, 2004	29.78	29.88	29.61	29.76	3,975,822	-0.02(-0.06%)
Sep 14, 2004	29.71	29.85	29.46	29.78	2,451,550	+0.18(+0.62%)
Sep 13, 2004	29.14	29.59	29.11	29.59	2,604,503	+0.54(+1.84%)
Sep 10, 2004	28.85	29.08	28.64	29.06	1,134,720	+0.27(+0.94%)
Sep 09, 2004	28.87	29.03	28.65	28.78	1,624,169	-0.04(-0.15%)
Sep 08, 2004	29.06	29.23	28.83	28.83	1,991,257	-0.33(-1.15%)
Sep 07, 2004	29.19	29.25	29.04	29.16	1,081,186	+0.03(+0.09%)
Sep 03, 2004	29.06	29.29	29.06	29.14	1,046,772	+0.03(+0.12%)
Sep 02, 2004	28.79	29.13	28.79	29.10	1,725,501	+0.15(+0.53%)

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.