Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	35.96	36.31	35.96	36.04	2,103,797	-0.08(-0.23%)
Nov 29, 2004	35.96	36.25	35.86	36.13	2,206,166	+0.12(+0.34%)
Nov 26, 2004	35.86	36.11	35.86	36.00	728,147	-0.17(-0.48%)
Nov 24, 2004	36.19	36.30	35.87	36.18	2,362,611	-0.16(-0.44%)
Nov 23, 2004	35.90	36.47	35.90	36.34	1,942,351	+0.29(+0.82%)
Nov 22, 2004	35.74	36.06	35.70	36.04	2,515,305	+0.14(+0.39%)
Nov 19, 2004	36.06	36.14	35.87	35.90	2,213,043	-0.16(-0.44%)
Nov 18, 2004	36.11	36.31	35.83	36.06	3,251,892	-0.05(-0.14%)
Nov 17, 2004	35.82	36.44	35.55	36.11	4,938,243	+0.55(+1.55%)
Nov 16, 2004	35.34	35.68	35.23	35.56	3,113,108	+0.25(+0.71%)
Nov 15, 2004	35.32	35.42	35.13	35.31	2,166,625	+0.03(+0.09%)
Nov 12, 2004	35.20	35.33	35.06	35.28	1,913,907	+0.08(+0.24%)
Nov 11, 2004	35.06	35.35	34.98	35.20	2,781,933	+0.20(+0.59%)
Nov 10, 2004	34.90	35.18	34.63	34.99	2,439,505	+0.19(+0.53%)
Nov 09, 2004	34.97	35.19	34.71	34.81	2,742,548	-0.07(-0.20%)
Nov 08, 2004	34.58	35.10	34.46	34.88	4,169,773	+0.45(+1.32%)
Nov 05, 2004	34.54	34.71	34.39	34.42	2,750,519	+0.02(+0.06%)
Nov 04, 2004	34.39	34.50	34.27	34.40	4,957,311	+0.01(+0.04%)
Nov 03, 2004	33.91	34.76	33.91	34.39	6,347,339	+1.34(+4.07%)
Nov 02, 2004	33.66	33.92	32.83	33.05	3,212,976	-0.50(-1.49%)
Nov 01, 2004	33.21	33.75	32.93	33.55	3,183,437	+0.44(+1.31%)
Oct 29, 2004	33.46	33.56	33.03	33.11	2,525,932	-0.31(-0.94%)
Oct 28, 2004	32.95	33.62	32.95	33.43	2,361,517	+0.31(+0.95%)
Oct 27, 2004	32.32	33.27	32.32	33.11	3,237,044	+0.67(+2.05%)
Oct 26, 2004	31.90	32.56	31.86	32.45	2,238,518	+0.49(+1.54%)
Oct 25, 2004	31.96	32.13	31.90	31.95	2,290,406	-0.17(-0.52%)
Oct 22, 2004	32.29	32.45	32.06	32.12	1,850,610	-0.15(-0.48%)
Oct 21, 2004	32.01	32.41	31.96	32.27	2,181,316	+0.27(+0.84%)
Oct 20, 2004	32.12	32.18	31.70	32.00	2,490,924	-0.10(-0.32%)
Oct 19, 2004	32.41	32.68	32.08	32.11	2,032,217	-0.29(-0.89%)
Oct 18, 2004	32.76	32.76	32.32	32.40	2,041,438	-0.47(-1.44%)
Oct 15, 2004	32.82	33.02	32.68	32.87	1,946,259	+0.17(+0.53%)
Oct 14, 2004	33.12	33.12	32.50	32.70	2,034,718	-0.36(-1.08%)
Oct 13, 2004	33.28	33.44	32.88	33.05	1,680,100	-0.22(-0.65%)
Oct 12, 2004	33.16	33.28	33.14	33.27	1,986,268	+0.02(+0.06%)
Oct 11, 2004	33.11	33.41	33.11	33.25	1,507,870	-0.12(-0.35%)
Oct 08, 2004	33.41	33.62	33.27	33.37	1,664,158	-0.24(-0.72%)
Oct 07, 2004	33.78	33.91	33.50	33.61	1,517,716	-0.24(-0.72%)
Oct 06, 2004	34.07	34.07	33.63	33.85	1,507,557	-0.10(-0.28%)
Oct 05, 2004	33.87	33.96	33.67	33.95	1,863,270	+0.08(+0.25%)
Oct 04, 2004	34.36	34.41	33.82	33.87	2,498,113	-0.49(-1.43%)
Oct 01, 2004	33.72	34.36	33.62	34.36	3,880,796	+0.24(+0.69%)
Sep 30, 2004	34.01	34.42	34.01	34.12	3,557,904	+0.01(+0.02%)
Sep 29, 2004	34.05	34.25	33.94	34.12	2,819,442	-0.09(-0.26%)
Sep 28, 2004	33.98	34.33	33.79	34.21	2,458,259	+0.12(+0.34%)
Sep 27, 2004	33.98	34.33	33.90	34.09	2,336,511	+0.00(+0.00%)
Sep 24, 2004	33.53	34.20	33.53	34.09	2,768,336	+0.51(+1.50%)
Sep 23, 2004	33.74	33.85	33.39	33.59	2,069,101	-0.11(-0.32%)
Sep 22, 2004	34.05	34.05	33.60	33.69	3,607,917	-0.47(-1.37%)
Sep 21, 2004	33.82	34.24	33.76	34.16	2,566,880	+0.33(+0.96%)
Sep 20, 2004	33.78	33.98	33.51	33.83	1,753,555	-0.19(-0.56%)
Sep 17, 2004	33.46	34.11	33.46	34.03	3,217,039	+0.57(+1.70%)
Sep 16, 2004	33.27	33.55	33.24	33.46	2,384,022	+0.31(+0.95%)
Sep 15, 2004	32.73	33.21	32.71	33.14	2,664,716	+0.06(+0.19%)
Sep 14, 2004	32.50	33.58	32.48	33.08	3,333,943	+0.70(+2.15%)
Sep 13, 2004	32.15	32.80	32.15	32.38	2,914,934	+0.25(+0.78%)
Sep 10, 2004	32.29	32.29	31.99	32.13	2,969,322	-0.16(-0.50%)
Sep 09, 2004	32.28	32.56	32.24	32.29	3,687,467	-0.11(-0.34%)
Sep 08, 2004	32.89	32.92	32.38	32.40	3,257,987	-0.49(-1.48%)
Sep 07, 2004	33.02	33.32	32.81	32.89	2,050,659	+0.03(+0.10%)
Sep 03, 2004	33.02	33.23	32.86	32.86	1,678,068	-0.12(-0.37%)
Sep 02, 2004	32.86	33.06	32.74	32.98	2,084,261	+0.03(+0.08%)

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.