Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	28.23	28.50	27.73	27.73	14,819,957	-0.85(-2.97%)
Nov 29, 2004	28.77	28.88	28.30	28.58	10,989,182	-0.23(-0.78%)
Nov 26, 2004	28.73	29.02	28.73	28.81	3,170,608	-0.04(-0.14%)
Nov 24, 2004	28.88	29.09	28.77	28.85	7,109,629	-0.07(-0.23%)
Nov 23, 2004	28.71	28.94	28.56	28.91	9,123,552	+0.20(+0.69%)
Nov 22, 2004	28.38	28.83	28.26	28.71	10,498,235	+0.35(+1.24%)
Nov 19, 2004	28.54	28.55	28.34	28.36	13,418,627	-0.07(-0.26%)
Nov 18, 2004	28.08	28.49	27.94	28.44	14,033,327	+0.35(+1.25%)
Nov 17, 2004	28.46	28.76	28.02	28.08	17,811,560	-0.48(-1.67%)
Nov 16, 2004	29.41	29.43	28.33	28.56	24,908,542	-0.52(-1.80%)
Nov 15, 2004	28.64	29.22	28.48	29.09	15,034,493	+0.38(+1.32%)
Nov 12, 2004	28.46	28.73	28.40	28.71	9,739,156	+0.30(+1.05%)
Nov 11, 2004	28.15	28.48	27.96	28.41	8,737,840	+0.50(+1.81%)
Nov 10, 2004	28.02	28.20	27.90	27.90	7,968,222	-0.03(-0.12%)
Nov 09, 2004	28.10	28.26	27.79	27.94	7,416,603	-0.26(-0.92%)
Nov 08, 2004	28.03	28.40	27.96	28.20	8,849,097	+0.11(+0.38%)
Nov 05, 2004	27.86	28.36	27.83	28.09	11,812,999	+0.23(+0.83%)
Nov 04, 2004	27.37	27.89	27.27	27.86	10,067,207	+0.48(+1.77%)
Nov 03, 2004	27.82	27.82	27.10	27.37	10,812,134	+0.05(+0.17%)
Nov 02, 2004	27.14	27.61	27.14	27.33	8,952,677	+0.04(+0.15%)
Nov 01, 2004	27.25	27.68	27.21	27.29	10,705,393	+0.00(+0.00%)
Oct 29, 2004	27.28	27.57	27.11	27.29	12,551,452	-0.05(-0.19%)
Oct 28, 2004	26.95	27.53	26.93	27.34	11,095,020	+0.25(+0.91%)
Oct 27, 2004	26.24	27.13	26.24	27.09	12,624,319	+0.74(+2.82%)
Oct 26, 2004	25.67	26.38	25.63	26.35	9,239,477	+0.66(+2.59%)
Oct 25, 2004	25.84	25.84	25.45	25.69	9,431,881	-0.33(-1.28%)
Oct 22, 2004	26.39	26.53	25.98	26.02	6,594,443	-0.37(-1.41%)
Oct 21, 2004	26.17	26.52	26.17	26.39	7,395,074	+0.17(+0.63%)
Oct 20, 2004	26.40	26.44	26.14	26.22	8,370,645	-0.17(-0.65%)
Oct 19, 2004	26.72	26.87	26.28	26.40	8,348,816	-0.29(-1.10%)
Oct 18, 2004	26.44	26.75	26.33	26.69	10,547,014	+0.25(+0.93%)
Oct 15, 2004	26.24	26.49	26.00	26.44	11,098,483	+0.33(+1.27%)
Oct 14, 2004	26.37	26.48	25.97	26.11	5,969,655	-0.32(-1.21%)
Oct 13, 2004	26.57	26.59	26.30	26.43	8,082,641	-0.04(-0.15%)
Oct 12, 2004	26.40	26.57	25.99	26.47	8,485,817	-0.15(-0.55%)
Oct 11, 2004	26.12	26.71	26.11	26.62	13,379,032	+0.70(+2.69%)
Oct 08, 2004	25.97	26.30	25.71	25.92	9,057,159	-0.18(-0.69%)
Oct 07, 2004	26.40	26.54	26.08	26.10	7,632,342	-0.28(-1.06%)
Oct 06, 2004	26.30	26.44	26.14	26.38	6,059,685	+0.12(+0.46%)
Oct 05, 2004	26.24	26.36	26.04	26.26	8,865,658	-0.07(-0.28%)
Oct 04, 2004	26.08	26.50	26.08	26.33	11,243,463	+0.26(+0.99%)
Oct 01, 2004	26.30	26.34	26.04	26.07	9,744,877	+0.03(+0.13%)
Sep 30, 2004	26.08	26.39	25.94	26.04	14,201,644	-0.12(-0.46%)
Sep 29, 2004	25.75	26.16	25.75	26.16	8,894,865	+0.37(+1.42%)
Sep 28, 2004	25.42	25.90	25.15	25.79	11,211,547	+0.35(+1.36%)
Sep 27, 2004	25.51	25.68	25.41	25.45	6,763,211	-0.08(-0.31%)
Sep 24, 2004	25.35	25.78	25.31	25.53	7,962,953	+0.18(+0.71%)
Sep 23, 2004	25.41	25.59	25.31	25.35	5,748,044	-0.06(-0.23%)
Sep 22, 2004	25.61	25.78	25.33	25.41	9,138,156	-0.36(-1.39%)
Sep 21, 2004	25.73	25.96	25.61	25.77	8,600,537	+0.22(+0.86%)
Sep 20, 2004	25.44	25.63	25.28	25.55	6,991,898	+0.10(+0.39%)
Sep 17, 2004	25.87	25.87	25.43	25.45	16,770,649	-0.26(-1.01%)
Sep 16, 2004	25.51	25.96	25.51	25.71	10,991,140	+0.21(+0.81%)
Sep 15, 2004	25.31	25.61	25.20	25.50	13,668,993	+0.17(+0.66%)
Sep 14, 2004	25.01	25.37	24.91	25.33	10,219,565	+0.47(+1.90%)
Sep 13, 2004	25.04	25.10	24.81	24.86	8,825,160	-0.07(-0.29%)
Sep 10, 2004	24.58	25.03	24.57	24.93	8,284,530	+0.35(+1.43%)
Sep 09, 2004	24.74	24.81	24.37	24.58	8,710,741	-0.17(-0.70%)
Sep 08, 2004	24.91	25.00	24.60	24.76	9,797,570	-0.25(-0.98%)
Sep 07, 2004	25.06	25.23	24.92	25.00	10,464,512	+0.11(+0.43%)
Sep 03, 2004	25.08	25.16	24.82	24.90	10,020,235	-0.27(-1.08%)
Sep 02, 2004	24.52	25.24	24.52	25.17	15,336,348	+0.67(+2.74%)

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.