Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	32.88	32.95	32.65	32.94	1,831,312	+0.02(+0.06%)
Nov 29, 2004	33.03	33.06	32.67	32.92	1,657,234	+0.01(+0.02%)
Nov 26, 2004	32.84	32.99	32.74	32.91	570,500	+0.11(+0.32%)
Nov 24, 2004	32.59	33.05	32.48	32.81	1,680,083	+0.28(+0.86%)
Nov 23, 2004	32.30	32.56	32.07	32.53	2,135,769	+0.24(+0.74%)
Nov 22, 2004	31.37	32.29	31.34	32.29	1,463,878	+0.53(+1.68%)
Nov 19, 2004	32.42	32.42	31.76	31.76	1,580,120	-0.60(-1.84%)
Nov 18, 2004	32.30	32.47	32.14	32.35	1,214,258	+0.01(+0.04%)
Nov 17, 2004	32.25	32.65	32.24	32.34	1,192,409	+0.07(+0.22%)
Nov 16, 2004	32.23	32.54	32.16	32.27	1,446,456	-0.08(-0.26%)
Nov 15, 2004	32.30	32.44	32.19	32.35	1,668,230	-0.01(-0.02%)
Nov 12, 2004	32.12	32.36	31.77	32.36	1,792,612	+0.27(+0.85%)
Nov 11, 2004	31.64	32.09	31.57	32.09	1,117,437	+0.52(+1.64%)
Nov 10, 2004	31.62	31.69	31.43	31.57	2,254,581	-0.07(-0.22%)
Nov 09, 2004	31.84	31.84	31.43	31.64	4,050,050	-0.19(-0.59%)
Nov 08, 2004	32.18	32.18	31.74	31.83	2,101,781	-0.36(-1.11%)
Nov 05, 2004	31.55	32.42	31.53	32.18	3,698,182	+0.71(+2.25%)
Nov 04, 2004	30.78	31.48	30.59	31.48	2,120,060	+0.69(+2.25%)
Nov 03, 2004	30.59	30.85	30.31	30.78	2,447,509	+0.68(+2.26%)
Nov 02, 2004	29.43	30.31	29.42	30.10	1,935,701	+0.18(+0.59%)

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.