Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	33.74	34.40	33.45	33.82	6,488,914	-0.45(-1.31%)
Nov 29, 2004	34.47	34.47	34.03	34.26	5,972,709	-0.20(-0.59%)
Nov 26, 2004	34.31	34.53	34.30	34.47	1,222,048	+0.16(+0.46%)
Nov 24, 2004	34.13	34.47	34.13	34.31	5,554,504	+0.18(+0.52%)
Nov 23, 2004	33.77	34.20	33.72	34.13	4,019,521	+0.33(+0.98%)
Nov 22, 2004	33.87	33.95	33.54	33.80	4,988,920	-0.06(-0.18%)
Nov 19, 2004	34.05	34.05	33.67	33.86	5,360,776	-0.20(-0.60%)
Nov 18, 2004	33.89	34.24	33.44	34.07	5,780,798	+0.38(+1.14%)
Nov 17, 2004	34.26	34.48	33.60	33.68	7,592,665	-0.29(-0.85%)
Nov 16, 2004	33.90	34.21	33.74	33.97	4,790,800	-0.64(-1.85%)
Nov 15, 2004	34.23	34.84	34.17	34.61	4,928,182	+0.27(+0.79%)
Nov 12, 2004	33.59	34.43	33.52	34.34	8,712,473	+0.83(+2.46%)
Nov 11, 2004	33.59	33.80	32.98	33.52	13,759,709	-0.07(-0.22%)
Nov 10, 2004	33.87	33.90	33.54	33.59	5,954,078	-0.14(-0.41%)
Nov 09, 2004	34.00	34.10	33.72	33.73	4,655,387	-0.31(-0.91%)
Nov 08, 2004	34.10	34.50	33.90	34.04	4,308,675	-0.18(-0.52%)
Nov 05, 2004	33.89	34.36	33.54	34.22	8,053,130	+0.33(+0.97%)
Nov 04, 2004	33.25	33.97	32.91	33.89	9,737,309	+0.63(+1.91%)
Nov 03, 2004	33.94	33.96	32.99	33.25	7,195,212	-0.09(-0.26%)
Nov 02, 2004	33.34	34.08	33.21	33.34	7,298,816	+0.02(+0.06%)
Nov 01, 2004	33.02	33.47	32.90	33.32	7,529,806	+0.30(+0.90%)
Oct 29, 2004	33.01	33.18	32.92	33.02	8,714,896	+0.01(+0.04%)
Oct 28, 2004	32.59	33.01	32.59	33.01	6,340,172	+0.36(+1.11%)
Oct 27, 2004	31.99	32.65	31.70	32.65	6,237,930	+0.65(+2.04%)
Oct 26, 2004	31.69	32.16	31.50	31.99	6,758,679	+0.42(+1.32%)
Oct 25, 2004	31.34	31.69	31.16	31.58	5,082,528	+0.08(+0.25%)
Oct 22, 2004	31.82	32.02	31.27	31.50	5,045,721	-0.26(-0.81%)
Oct 21, 2004	31.66	31.84	31.43	31.76	4,916,216	-0.05(-0.15%)
Oct 20, 2004	31.99	31.99	31.63	31.80	6,074,344	-0.19(-0.60%)
Oct 19, 2004	31.92	32.52	31.76	31.99	8,345,161	+0.47(+1.49%)
Oct 18, 2004	30.94	31.74	30.84	31.52	5,217,032	+0.57(+1.83%)
Oct 15, 2004	30.49	31.04	30.11	30.96	4,108,433	+0.57(+1.89%)
Oct 14, 2004	30.67	30.82	30.20	30.38	3,523,613	-0.43(-1.39%)
Oct 13, 2004	31.39	31.69	30.53	30.81	5,354,263	-0.51(-1.62%)
Oct 12, 2004	31.23	31.50	31.06	31.32	4,608,431	-0.21(-0.67%)
Oct 11, 2004	31.42	31.82	31.38	31.53	4,380,623	+0.28(+0.91%)
Oct 08, 2004	31.12	31.49	31.10	31.25	5,752,625	+0.13(+0.42%)
Oct 07, 2004	31.35	31.82	31.10	31.12	8,970,272	+0.02(+0.06%)
Oct 06, 2004	30.71	31.16	30.54	31.10	3,881,079	+0.38(+1.25%)
Oct 05, 2004	30.84	31.14	30.45	30.71	4,038,909	-0.11(-0.36%)
Oct 04, 2004	30.44	31.10	30.38	30.82	5,066,018	+0.82(+2.73%)
Oct 01, 2004	30.01	30.26	29.91	30.01	4,442,573	+0.13(+0.44%)
Sep 30, 2004	30.13	30.13	29.82	29.87	5,243,994	-0.37(-1.22%)
Sep 29, 2004	30.26	30.30	29.91	30.24	3,347,758	-0.01(-0.04%)
Sep 28, 2004	30.37	30.44	29.83	30.26	4,720,821	+0.05(+0.17%)
Sep 27, 2004	30.51	30.57	30.07	30.20	3,965,750	-0.31(-1.02%)
Sep 24, 2004	29.93	30.96	29.88	30.51	6,282,008	+0.70(+2.35%)
Sep 23, 2004	29.92	30.09	29.73	29.81	5,642,962	-0.15(-0.48%)
Sep 22, 2004	30.01	30.19	29.91	29.96	5,008,611	-0.18(-0.61%)
Sep 21, 2004	29.96	30.37	29.81	30.14	5,607,064	+0.18(+0.62%)
Sep 20, 2004	29.84	30.09	29.76	29.96	3,454,695	+0.04(+0.13%)
Sep 17, 2004	29.97	30.01	29.60	29.92	5,306,702	-0.02(-0.07%)
Sep 16, 2004	29.99	30.25	29.86	29.94	3,064,815	-0.16(-0.53%)
Sep 15, 2004	30.40	30.41	30.01	30.10	5,108,732	-0.41(-1.34%)
Sep 14, 2004	30.42	30.51	30.14	30.51	3,935,002	-0.03(-0.09%)
Sep 13, 2004	30.54	30.77	30.30	30.53	3,840,940	+0.28(+0.94%)
Sep 10, 2004	29.91	30.43	29.70	30.25	3,469,842	+0.43(+1.44%)
Sep 09, 2004	30.24	30.51	29.70	29.82	4,431,970	-0.42(-1.40%)
Sep 08, 2004	30.57	30.80	30.19	30.24	4,289,590	-0.29(-0.95%)
Sep 07, 2004	30.37	30.63	30.04	30.53	6,359,105	+0.21(+0.70%)
Sep 03, 2004	30.22	30.75	30.20	30.32	3,833,972	+0.13(+0.44%)
Sep 02, 2004	29.69	30.34	29.58	30.19	6,974,976	+0.51(+1.71%)

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.