Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	33.76	33.88	33.43	33.43	8,281,858	-0.39(-1.15%)
Nov 29, 2004	33.73	34.03	33.45	33.81	8,326,175	+0.29(+0.86%)
Nov 26, 2004	33.72	33.78	33.53	33.53	2,575,511	-0.19(-0.56%)
Nov 24, 2004	33.85	33.93	33.61	33.71	5,211,019	-0.08(-0.22%)
Nov 23, 2004	34.04	34.07	33.60	33.79	6,788,196	-0.25(-0.73%)
Nov 22, 2004	33.80	34.11	33.76	34.04	6,406,941	+0.09(+0.26%)
Nov 19, 2004	34.24	34.35	33.78	33.95	7,843,007	-0.28(-0.82%)
Nov 18, 2004	33.99	34.35	33.90	34.23	6,119,919	+0.17(+0.51%)
Nov 17, 2004	34.05	34.21	33.86	34.06	6,990,102	+0.09(+0.26%)
Nov 16, 2004	34.06	34.16	33.89	33.97	6,944,185	-0.08(-0.24%)
Nov 15, 2004	34.13	34.26	33.80	34.05	8,172,585	-0.08(-0.22%)
Nov 12, 2004	33.76	34.23	33.70	34.13	9,108,044	+0.38(+1.11%)
Nov 11, 2004	33.36	33.86	33.27	33.75	8,040,434	+0.62(+1.89%)
Nov 10, 2004	33.03	33.48	33.00	33.13	8,139,307	+0.14(+0.44%)
Nov 09, 2004	33.37	33.53	32.94	32.98	9,076,206	-0.32(-0.98%)
Nov 08, 2004	33.45	33.45	33.06	33.31	8,664,553	-0.14(-0.43%)
Nov 05, 2004	33.37	33.68	33.25	33.45	9,468,981	+0.21(+0.62%)
Nov 04, 2004	32.50	33.30	32.40	33.25	11,633,319	+0.83(+2.56%)
Nov 03, 2004	32.47	32.47	32.01	32.41	10,355,803	+0.56(+1.75%)
Nov 02, 2004	31.88	31.97	31.75	31.86	13,694,144	-0.02(-0.06%)
Nov 01, 2004	32.03	32.18	31.78	31.88	11,655,557	-0.11(-0.35%)
Oct 29, 2004	31.88	32.20	31.88	31.99	13,592,871	-0.08(-0.25%)
Oct 28, 2004	32.81	32.81	31.58	32.07	23,396,390	-0.29(-0.91%)
Oct 27, 2004	32.66	32.97	31.76	32.36	25,054,200	-0.89(-2.69%)
Oct 26, 2004	32.41	33.26	32.21	33.26	13,970,766	+0.55(+1.68%)
Oct 25, 2004	33.13	33.13	32.63	32.71	8,282,178	-0.45(-1.36%)
Oct 22, 2004	33.56	33.64	33.13	33.16	5,723,625	-0.36(-1.06%)
Oct 21, 2004	33.32	33.74	33.06	33.51	7,420,474	+0.04(+0.11%)
Oct 20, 2004	33.00	33.48	32.98	33.48	6,903,708	+0.35(+1.06%)
Oct 19, 2004	33.54	33.72	33.13	33.13	6,293,828	-0.41(-1.23%)
Oct 18, 2004	33.51	33.62	33.28	33.54	7,691,657	-0.02(-0.06%)
Oct 15, 2004	33.46	33.99	33.42	33.56	8,218,022	+0.45(+1.36%)
Oct 14, 2004	33.03	33.26	33.03	33.11	6,261,190	-0.03(-0.09%)
Oct 13, 2004	33.44	33.46	32.98	33.14	7,919,162	-0.32(-0.95%)
Oct 12, 2004	33.38	33.74	33.38	33.46	7,667,658	-0.09(-0.26%)
Oct 11, 2004	33.41	33.69	33.19	33.55	6,231,752	+0.14(+0.41%)
Oct 08, 2004	33.39	33.76	33.26	33.41	9,286,912	-0.12(-0.35%)
Oct 07, 2004	33.97	34.00	33.50	33.53	6,151,117	-0.41(-1.22%)
Oct 06, 2004	33.91	33.98	33.75	33.94	6,995,222	+0.02(+0.07%)
Oct 05, 2004	33.88	33.98	33.76	33.91	6,190,795	-0.06(-0.17%)
Oct 04, 2004	34.21	34.31	33.94	33.97	9,115,244	-0.19(-0.57%)
Oct 01, 2004	33.97	34.17	33.85	34.16	7,746,213	+0.34(+1.00%)
Sep 30, 2004	33.80	34.20	33.68	33.83	10,489,554	-0.21(-0.62%)
Sep 29, 2004	33.47	34.05	33.36	34.04	11,541,005	+0.43(+1.28%)
Sep 28, 2004	33.60	33.64	33.30	33.61	7,824,448	+0.09(+0.26%)
Sep 27, 2004	33.70	33.85	33.50	33.52	8,014,835	-0.28(-0.83%)
Sep 24, 2004	33.73	34.00	33.65	33.80	9,123,723	-0.12(-0.37%)
Sep 23, 2004	33.93	34.08	33.85	33.93	7,659,499	-0.01(-0.04%)
Sep 22, 2004	33.94	34.16	33.80	33.94	9,419,544	-0.36(-1.06%)
Sep 21, 2004	33.97	34.32	33.64	34.30	12,269,597	+0.31(+0.92%)
Sep 20, 2004	34.76	34.83	33.90	33.99	17,283,030	-1.18(-3.34%)
Sep 17, 2004	35.12	35.60	34.91	35.16	12,844,600	+0.22(+0.63%)
Sep 16, 2004	34.91	35.03	34.80	34.95	6,030,645	-0.24(-0.69%)
Sep 15, 2004	35.35	35.46	35.19	35.19	5,890,494	-0.22(-0.62%)
Sep 14, 2004	35.30	35.54	35.13	35.41	6,383,102	+0.24(+0.68%)
Sep 13, 2004	35.12	35.21	34.81	35.17	6,869,310	+0.06(+0.16%)
Sep 10, 2004	35.03	35.14	34.76	35.11	5,849,537	+0.06(+0.16%)
Sep 09, 2004	35.38	35.42	34.96	35.06	8,385,851	-0.40(-1.13%)
Sep 08, 2004	35.35	35.56	35.13	35.46	7,211,528	+0.05(+0.14%)
Sep 07, 2004	35.22	35.56	35.20	35.41	5,850,017	+0.06(+0.18%)
Sep 03, 2004	35.38	35.56	35.31	35.35	5,708,106	+0.04(+0.11%)
Sep 02, 2004	35.11	35.34	34.93	35.31	4,388,033	+0.18(+0.52%)

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.