Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	28.69	29.06	28.67	28.84	15,347,880	+0.02(+0.07%)
Nov 29, 2004	28.66	29.30	28.52	28.82	15,144,994	+0.13(+0.46%)
Nov 26, 2004	28.83	29.04	28.69	28.69	3,826,832	-0.18(-0.62%)
Nov 24, 2004	28.45	28.95	28.34	28.87	13,297,234	+0.64(+2.28%)
Nov 23, 2004	28.42	28.56	27.87	28.23	14,437,492	-0.18(-0.63%)
Nov 22, 2004	27.67	28.48	27.38	28.41	15,306,465	+0.60(+2.17%)
Nov 19, 2004	28.79	28.82	27.80	27.80	14,181,648	-0.78(-2.72%)
Nov 18, 2004	28.27	28.76	28.00	28.58	15,999,971	+0.30(+1.05%)
Nov 17, 2004	27.84	28.51	27.72	28.28	21,576,872	+0.81(+2.95%)
Nov 16, 2004	27.58	27.75	27.32	27.47	15,797,518	-0.38(-1.37%)
Nov 15, 2004	27.90	28.18	27.59	27.85	18,194,772	-0.01(-0.03%)
Nov 12, 2004	27.79	27.92	27.39	27.86	19,711,508	+0.08(+0.27%)
Nov 11, 2004	27.29	27.79	27.12	27.78	18,235,464	+0.87(+3.22%)
Nov 10, 2004	26.92	27.31	26.78	26.92	20,243,686	-0.11(-0.41%)
Nov 09, 2004	26.89	27.15	26.75	27.03	21,929,830	+0.24(+0.88%)
Nov 08, 2004	26.30	26.85	26.17	26.79	17,338,640	+0.27(+1.02%)
Nov 05, 2004	26.64	26.89	26.30	26.52	32,053,766	+0.14(+0.53%)
Nov 04, 2004	26.53	26.85	26.24	26.38	58,444,480	-1.25(-4.51%)
Nov 03, 2004	28.45	28.61	27.21	27.63	39,057,360	-0.70(-2.47%)
Nov 02, 2004	28.14	28.45	27.90	28.33	23,287,114	+0.22(+0.79%)
Nov 01, 2004	28.42	28.52	27.85	28.11	24,156,666	-0.72(-2.50%)
Oct 29, 2004	28.52	29.21	28.39	28.83	18,789,576	+0.08(+0.27%)
Oct 28, 2004	28.27	29.24	28.02	28.75	17,494,340	+0.33(+1.15%)
Oct 27, 2004	27.74	28.79	26.85	28.43	26,051,034	+1.05(+3.85%)
Oct 26, 2004	27.58	27.66	26.81	27.37	33,753,764	-1.14(-3.99%)
Oct 25, 2004	29.00	29.26	28.33	28.51	22,741,950	-0.60(-2.05%)
Oct 22, 2004	30.73	30.78	29.06	29.11	20,942,674	-1.44(-4.72%)
Oct 21, 2004	30.16	30.63	29.67	30.55	16,358,123	+0.46(+1.54%)
Oct 20, 2004	29.54	30.28	29.49	30.08	18,021,756	+0.42(+1.43%)
Oct 19, 2004	30.64	30.77	29.62	29.66	22,601,258	-0.55(-1.83%)
Oct 18, 2004	29.18	30.22	29.14	30.21	16,276,738	+0.78(+2.66%)
Oct 15, 2004	29.38	29.65	29.03	29.43	19,621,320	+0.21(+0.74%)
Oct 14, 2004	28.86	29.31	28.76	29.22	15,227,678	+0.42(+1.47%)
Oct 13, 2004	29.06	29.22	28.35	28.79	15,226,812	+0.01(+0.02%)
Oct 12, 2004	28.37	28.86	28.26	28.79	13,004,017	+0.23(+0.80%)
Oct 11, 2004	28.46	28.66	28.36	28.56	8,249,768	+0.20(+0.71%)
Oct 08, 2004	28.61	28.80	28.25	28.36	13,080,784	-0.32(-1.11%)
Oct 07, 2004	28.91	29.10	28.66	28.68	12,292,618	-0.30(-1.05%)
Oct 06, 2004	28.38	28.98	28.06	28.98	17,390,588	+0.44(+1.53%)
Oct 05, 2004	28.16	28.70	28.03	28.54	12,850,626	+0.15(+0.53%)
Oct 04, 2004	28.25	28.75	28.21	28.40	19,829,690	+0.36(+1.30%)
Oct 01, 2004	27.31	28.14	27.14	28.03	22,315,254	+0.98(+3.61%)
Sep 30, 2004	26.82	27.08	26.58	27.05	21,712,802	+0.06(+0.23%)
Sep 29, 2004	26.32	27.05	26.13	26.99	17,803,286	+0.60(+2.26%)
Sep 28, 2004	26.49	26.61	26.20	26.40	14,281,792	+0.06(+0.21%)
Sep 27, 2004	26.29	26.78	26.21	26.34	17,297,516	-0.17(-0.63%)
Sep 24, 2004	26.83	26.90	26.37	26.51	14,988,717	-0.33(-1.21%)
Sep 23, 2004	26.86	27.08	26.69	26.83	14,918,587	+0.03(+0.10%)
Sep 22, 2004	26.84	26.99	26.54	26.81	20,731,996	-0.53(-1.95%)
Sep 21, 2004	26.61	27.55	26.54	27.34	18,526,084	+0.71(+2.68%)
Sep 20, 2004	26.36	26.77	26.27	26.63	25,943,964	-0.28(-1.06%)
Sep 17, 2004	26.03	27.35	25.99	26.91	74,197,552	-1.09(-3.89%)
Sep 16, 2004	27.77	28.38	27.64	28.00	18,977,454	-0.12(-0.42%)
Sep 15, 2004	28.09	28.29	27.79	28.12	16,012,958	-0.23(-0.81%)
Sep 14, 2004	27.75	28.41	27.71	28.34	17,608,482	+0.35(+1.24%)
Sep 13, 2004	27.57	28.53	27.43	28.00	22,203,422	+0.63(+2.30%)
Sep 10, 2004	27.30	27.40	26.96	27.37	18,290,154	-0.11(-0.40%)
Sep 09, 2004	27.71	27.72	27.11	27.48	22,128,964	+0.10(+0.35%)
Sep 08, 2004	26.83	27.69	26.82	27.38	22,872,974	+0.12(+0.46%)
Sep 07, 2004	26.77	27.63	26.74	27.26	22,197,506	+0.58(+2.18%)
Sep 03, 2004	26.65	26.99	26.36	26.67	13,092,905	-0.23(-0.85%)
Sep 02, 2004	26.17	27.03	26.17	26.90	13,238,937	+0.58(+2.18%)

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.