Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	35.20	35.64	35.20	35.20	1,859,500	-0.41(-1.15%)
Nov 29, 2004	35.73	35.95	35.22	35.61	1,802,200	-0.27(-0.75%)
Nov 26, 2004	35.75	36.15	35.75	35.88	511,400	+0.15(+0.42%)
Nov 24, 2004	35.30	35.80	34.90	35.73	1,305,700	+0.42(+1.19%)
Nov 23, 2004	35.20	35.64	34.90	35.31	1,118,500	+0.18(+0.51%)
Nov 22, 2004	34.52	35.13	34.42	35.13	1,293,000	+0.62(+1.80%)
Nov 19, 2004	34.15	34.58	33.96	34.51	1,256,000	+0.51(+1.50%)
Nov 18, 2004	33.45	34.11	33.33	34.00	1,342,700	+0.65(+1.95%)
Nov 17, 2004	32.95	33.50	32.90	33.35	1,941,400	+0.41(+1.24%)
Nov 16, 2004	33.11	33.55	32.93	32.94	856,100	-0.16(-0.48%)
Nov 15, 2004	33.80	33.80	32.86	33.10	1,772,600	-0.82(-2.42%)
Nov 12, 2004	33.25	33.94	33.09	33.92	1,192,800	+0.74(+2.23%)
Nov 11, 2004	33.25	33.26	32.95	33.18	700,100	-0.07(-0.21%)
Nov 10, 2004	32.70	33.38	32.55	33.25	925,500	+0.48(+1.46%)
Nov 09, 2004	32.90	33.27	32.61	32.77	1,477,100	-0.23(-0.70%)
Nov 08, 2004	33.40	33.42	32.89	33.00	1,543,500	-0.40(-1.20%)
Nov 05, 2004	33.30	33.68	33.26	33.40	1,524,500	+0.10(+0.30%)
Nov 04, 2004	32.88	33.44	32.61	33.30	1,655,300	+0.43(+1.31%)
Nov 03, 2004	32.75	33.16	32.23	32.87	1,356,700	+0.71(+2.21%)
Nov 02, 2004	32.55	32.78	31.90	32.16	1,810,800	-0.34(-1.05%)
Nov 01, 2004	32.65	33.10	32.15	32.50	1,948,700	+0.10(+0.31%)
Oct 29, 2004	32.19	32.69	31.75	32.40	2,312,200	+0.24(+0.75%)
Oct 28, 2004	32.30	33.30	31.75	32.16	2,087,600	-0.39(-1.20%)
Oct 27, 2004	34.00	34.20	32.13	32.55	2,903,000	-1.20(-3.56%)
Oct 26, 2004	33.20	33.77	32.74	33.75	1,256,700	+0.72(+2.18%)
Oct 25, 2004	33.01	33.47	32.82	33.03	1,236,500	+0.03(+0.09%)
Oct 22, 2004	33.15	33.67	33.00	33.00	2,279,800	+0.15(+0.46%)
Oct 21, 2004	32.40	33.01	31.97	32.85	2,199,800	+0.92(+2.88%)
Oct 20, 2004	31.00	32.40	30.80	31.93	5,056,600	+0.65(+2.08%)
Oct 19, 2004	31.64	31.77	31.15	31.28	2,483,500	-0.35(-1.11%)
Oct 18, 2004	32.34	32.34	31.25	31.63	3,813,600	-0.79(-2.44%)
Oct 15, 2004	33.12	33.31	32.32	32.42	2,219,000	-0.70(-2.11%)
Oct 14, 2004	33.10	33.53	33.02	33.12	1,340,600	+0.27(+0.82%)
Oct 13, 2004	33.50	33.51	32.42	32.85	2,366,200	-1.04(-3.07%)
Oct 12, 2004	34.15	34.75	33.86	33.89	1,547,300	-0.44(-1.28%)
Oct 11, 2004	35.10	35.11	33.93	34.33	1,358,600	-0.52(-1.49%)
Oct 08, 2004	35.72	35.88	34.71	34.85	3,509,900	-0.87(-2.44%)
Oct 07, 2004	36.17	36.85	35.64	35.72	2,336,600	-0.20(-0.56%)
Oct 06, 2004	35.80	36.08	35.74	35.92	2,294,800	+0.52(+1.47%)
Oct 05, 2004	35.36	36.01	35.29	35.40	2,346,200	+0.17(+0.48%)
Oct 04, 2004	34.85	35.30	34.56	35.23	1,377,100	+0.33(+0.95%)
Oct 01, 2004	34.48	34.95	34.20	34.90	1,632,800	+0.42(+1.22%)
Sep 30, 2004	33.90	34.50	33.90	34.48	1,489,000	+0.67(+1.98%)
Sep 29, 2004	34.68	34.68	33.20	33.81	2,883,300	-0.89(-2.56%)
Sep 28, 2004	34.25	34.96	34.20	34.70	2,948,900	+0.70(+2.06%)
Sep 27, 2004	33.81	34.40	33.70	34.00	1,732,900	+0.33(+0.98%)
Sep 24, 2004	33.20	33.96	33.01	33.67	818,900	+0.47(+1.42%)
Sep 23, 2004	33.56	33.69	33.10	33.20	902,000	-0.36(-1.07%)
Sep 22, 2004	33.30	33.93	32.90	33.56	1,572,300	+0.03(+0.09%)
Sep 21, 2004	32.08	33.54	32.07	33.53	1,680,500	+1.53(+4.78%)
Sep 20, 2004	32.03	32.29	31.77	32.00	1,189,300	+0.05(+0.16%)
Sep 17, 2004	31.65	32.04	31.65	31.95	1,181,400	+0.40(+1.27%)
Sep 16, 2004	31.67	31.75	31.45	31.55	832,800	-0.04(-0.13%)
Sep 15, 2004	31.96	32.05	31.50	31.59	986,200	-0.35(-1.10%)
Sep 14, 2004	32.20	32.40	31.52	31.94	1,319,500	-0.08(-0.25%)
Sep 13, 2004	32.41	32.60	31.80	32.02	1,599,500	-0.31(-0.96%)
Sep 10, 2004	32.93	32.96	32.30	32.33	649,100	-0.60(-1.82%)
Sep 09, 2004	32.40	33.04	32.32	32.93	914,200	+0.53(+1.64%)
Sep 08, 2004	32.80	32.92	32.32	32.40	1,591,500	-0.50(-1.52%)
Sep 07, 2004	33.00	33.45	32.25	32.90	2,010,300	-1.40(-4.08%)
Sep 03, 2004	34.40	34.53	34.07	34.30	465,300	+0.01(+0.03%)
Sep 02, 2004	34.45	34.59	34.23	34.29	535,300	-0.21(-0.61%)

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.