Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	28.69	28.74	28.49	28.61	2,950,351	-0.01(-0.02%)
Nov 29, 2004	28.81	28.95	28.29	28.62	2,773,470	-0.25(-0.85%)
Nov 26, 2004	28.73	28.99	28.59	28.87	991,148	+0.04(+0.12%)
Nov 24, 2004	28.82	29.18	28.74	28.83	3,120,218	+0.11(+0.39%)
Nov 23, 2004	28.25	28.74	28.11	28.72	4,458,456	+0.61(+2.16%)
Nov 22, 2004	27.78	28.21	27.78	28.11	2,943,337	+0.33(+1.18%)
Nov 19, 2004	27.95	28.16	27.70	27.78	5,269,644	-0.54(-1.90%)
Nov 18, 2004	28.64	28.67	28.14	28.32	4,463,930	-0.29(-1.02%)
Nov 17, 2004	28.40	28.79	28.33	28.61	3,289,058	+0.32(+1.12%)
Nov 16, 2004	28.64	28.74	28.29	28.30	3,224,225	-0.49(-1.69%)
Nov 15, 2004	28.29	28.83	28.22	28.78	4,276,786	+0.72(+2.58%)
Nov 12, 2004	29.10	29.11	27.71	28.06	9,664,978	-1.04(-3.58%)
Nov 11, 2004	29.11	29.23	28.97	29.10	3,391,868	+0.06(+0.22%)
Nov 10, 2004	28.60	29.04	28.59	29.04	4,467,694	+0.35(+1.22%)
Nov 09, 2004	29.02	29.14	28.52	28.69	3,811,490	-0.36(-1.23%)
Nov 08, 2004	29.03	29.19	28.81	29.04	2,352,480	+0.16(+0.55%)
Nov 05, 2004	29.11	29.22	28.64	28.88	3,963,395	-0.23(-0.78%)
Nov 04, 2004	28.21	29.11	28.11	29.11	3,883,679	+1.05(+3.75%)
Nov 03, 2004	28.64	28.69	27.76	28.06	6,811,278	+0.68(+2.50%)
Nov 02, 2004	27.28	27.55	27.18	27.38	2,764,403	+0.10(+0.36%)
Nov 01, 2004	27.28	27.36	27.07	27.28	3,963,053	+0.11(+0.41%)
Oct 29, 2004	27.11	27.25	26.86	27.17	3,323,956	+0.06(+0.24%)
Oct 28, 2004	26.74	27.39	26.68	27.10	4,059,020	+0.24(+0.89%)
Oct 27, 2004	26.53	26.87	26.19	26.86	4,875,512	+0.15(+0.55%)
Oct 26, 2004	26.00	26.72	25.83	26.72	4,793,572	+0.91(+3.51%)
Oct 25, 2004	25.84	25.98	25.46	25.81	4,443,916	-0.10(-0.38%)
Oct 22, 2004	25.72	26.19	25.72	25.91	4,885,775	+0.27(+1.07%)
Oct 21, 2004	25.64	25.81	25.32	25.63	5,976,141	-0.01(-0.02%)
Oct 20, 2004	25.06	25.81	25.06	25.64	8,787,759	+0.58(+2.31%)
Oct 19, 2004	26.43	26.44	24.79	25.06	7,227,479	-1.19(-4.54%)
Oct 18, 2004	26.01	26.38	25.58	26.25	6,300,480	+0.15(+0.58%)
Oct 15, 2004	27.09	27.09	25.24	26.10	12,980,039	-0.62(-2.32%)
Oct 14, 2004	27.18	27.28	26.50	26.72	5,289,488	-0.53(-1.95%)
Oct 13, 2004	27.36	27.53	27.15	27.25	2,501,306	-0.08(-0.28%)
Oct 12, 2004	27.37	27.44	27.18	27.33	1,795,322	-0.13(-0.47%)
Oct 11, 2004	27.43	27.69	27.40	27.46	1,778,558	-0.02(-0.08%)
Oct 08, 2004	27.59	27.76	27.36	27.48	3,206,776	-0.39(-1.38%)
Oct 07, 2004	28.18	28.22	27.80	27.87	2,556,047	-0.39(-1.37%)
Oct 06, 2004	28.21	28.38	28.06	28.25	3,239,621	+0.08(+0.27%)
Oct 05, 2004	28.13	28.22	28.04	28.18	3,088,058	-0.10(-0.35%)
Oct 04, 2004	28.02	28.38	28.02	28.28	3,474,664	+0.36(+1.30%)
Oct 01, 2004	27.56	27.99	27.49	27.91	4,046,019	+0.41(+1.51%)
Sep 30, 2004	27.36	27.58	27.24	27.50	4,337,171	+0.14(+0.51%)
Sep 29, 2004	27.30	27.38	27.08	27.36	2,829,579	-0.02(-0.09%)
Sep 28, 2004	27.28	27.45	27.17	27.38	2,584,101	+0.10(+0.36%)
Sep 27, 2004	27.55	27.59	27.14	27.28	3,257,069	-0.36(-1.29%)
Sep 24, 2004	27.35	27.68	27.30	27.64	3,397,513	+0.37(+1.37%)
Sep 23, 2004	27.58	27.64	27.21	27.26	2,571,271	-0.27(-1.00%)
Sep 22, 2004	27.72	27.73	27.35	27.54	3,844,847	-0.37(-1.34%)
Sep 21, 2004	27.83	27.91	27.69	27.91	2,713,597	+0.12(+0.42%)
Sep 20, 2004	28.06	28.06	27.73	27.80	2,064,920	-0.26(-0.94%)
Sep 17, 2004	28.21	28.45	28.01	28.06	4,547,410	-0.04(-0.12%)
Sep 16, 2004	27.90	28.18	27.86	28.09	2,940,942	+0.16(+0.57%)
Sep 15, 2004	27.66	27.95	27.63	27.94	3,215,501	+0.12(+0.42%)
Sep 14, 2004	27.96	28.33	27.57	27.82	2,544,072	-0.05(-0.17%)
Sep 13, 2004	27.83	28.00	27.59	27.87	3,622,805	-0.17(-0.60%)
Sep 10, 2004	27.77	28.06	27.77	28.04	2,682,806	+0.21(+0.76%)
Sep 09, 2004	27.70	27.90	27.48	27.83	3,418,212	+0.13(+0.46%)
Sep 08, 2004	28.11	28.15	27.64	27.70	3,880,771	-0.42(-1.50%)
Sep 07, 2004	27.97	28.24	27.93	28.12	4,460,338	+0.50(+1.80%)
Sep 03, 2004	27.49	27.74	27.45	27.62	3,636,662	+0.13(+0.47%)
Sep 02, 2004	26.89	27.51	26.87	27.49	4,053,204	+0.59(+2.19%)

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.