Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	28.23	28.50	27.73	27.73	14,818,299	-0.85(-2.97%)
Nov 29, 2004	28.77	28.88	28.30	28.58	10,987,953	-0.23(-0.78%)
Nov 26, 2004	28.74	29.02	28.73	28.81	3,170,253	-0.04(-0.14%)
Nov 24, 2004	28.88	29.10	28.78	28.85	7,108,833	-0.07(-0.23%)
Nov 23, 2004	28.71	28.94	28.56	28.92	9,122,531	+0.20(+0.69%)
Nov 22, 2004	28.39	28.84	28.27	28.72	10,497,060	+0.35(+1.24%)
Nov 19, 2004	28.55	28.55	28.34	28.37	13,417,126	-0.07(-0.26%)
Nov 18, 2004	28.09	28.49	27.94	28.44	14,031,757	+0.35(+1.25%)
Nov 17, 2004	28.47	28.76	28.02	28.09	17,809,566	-0.48(-1.67%)
Nov 16, 2004	29.41	29.43	28.33	28.56	24,905,756	-0.52(-1.80%)
Nov 15, 2004	28.64	29.22	28.48	29.09	15,032,811	+0.38(+1.32%)
Nov 12, 2004	28.46	28.73	28.41	28.71	9,738,066	+0.30(+1.05%)
Nov 11, 2004	28.15	28.48	27.97	28.41	8,736,862	+0.50(+1.81%)
Nov 10, 2004	28.03	28.20	27.91	27.91	7,967,331	-0.03(-0.12%)
Nov 09, 2004	28.10	28.27	27.79	27.94	7,415,773	-0.26(-0.92%)
Nov 08, 2004	28.03	28.41	27.97	28.20	8,848,107	+0.11(+0.38%)
Nov 05, 2004	27.86	28.37	27.83	28.09	11,811,677	+0.23(+0.83%)
Nov 04, 2004	27.38	27.89	27.27	27.86	10,066,081	+0.48(+1.77%)
Nov 03, 2004	27.83	27.83	27.10	27.38	10,810,925	+0.05(+0.17%)
Nov 02, 2004	27.14	27.61	27.14	27.33	8,951,675	+0.04(+0.15%)
Nov 01, 2004	27.25	27.69	27.21	27.29	10,704,196	+0.00(+0.00%)
Oct 29, 2004	27.28	27.57	27.11	27.29	12,550,048	-0.05(-0.19%)
Oct 28, 2004	26.95	27.53	26.94	27.34	11,093,779	+0.25(+0.91%)
Oct 27, 2004	26.25	27.14	26.24	27.10	12,622,906	+0.74(+2.82%)
Oct 26, 2004	25.68	26.39	25.63	26.35	9,238,443	+0.66(+2.59%)
Oct 25, 2004	25.84	25.84	25.45	25.69	9,430,826	-0.33(-1.28%)
Oct 22, 2004	26.39	26.53	25.99	26.02	6,593,705	-0.37(-1.41%)
Oct 21, 2004	26.17	26.53	26.17	26.39	7,394,246	+0.17(+0.63%)
Oct 20, 2004	26.40	26.45	26.15	26.23	8,369,709	-0.17(-0.65%)
Oct 19, 2004	26.72	26.88	26.29	26.40	8,347,881	-0.29(-1.10%)
Oct 18, 2004	26.45	26.75	26.33	26.69	10,545,834	+0.25(+0.93%)
Oct 15, 2004	26.25	26.49	26.01	26.45	11,097,241	+0.33(+1.27%)
Oct 14, 2004	26.37	26.49	25.97	26.11	5,968,987	-0.32(-1.21%)
Oct 13, 2004	26.57	26.59	26.30	26.43	8,081,737	-0.04(-0.15%)
Oct 12, 2004	26.41	26.57	25.99	26.47	8,484,868	-0.15(-0.55%)
Oct 11, 2004	26.12	26.71	26.11	26.62	13,377,535	+0.70(+2.69%)
Oct 08, 2004	25.97	26.31	25.72	25.92	9,056,146	-0.18(-0.69%)
Oct 07, 2004	26.41	26.54	26.08	26.10	7,631,489	-0.28(-1.06%)
Oct 06, 2004	26.31	26.44	26.15	26.38	6,059,007	+0.12(+0.46%)
Oct 05, 2004	26.24	26.36	26.04	26.26	8,864,666	-0.07(-0.28%)
Oct 04, 2004	26.08	26.51	26.08	26.33	11,242,205	+0.26(+0.99%)
Oct 01, 2004	26.30	26.34	26.04	26.07	9,743,787	+0.03(+0.13%)
Sep 30, 2004	26.09	26.39	25.95	26.04	14,200,055	-0.12(-0.46%)
Sep 29, 2004	25.75	26.17	25.75	26.16	8,893,870	+0.37(+1.42%)
Sep 28, 2004	25.42	25.91	25.16	25.79	11,210,292	+0.35(+1.36%)
Sep 27, 2004	25.51	25.68	25.42	25.45	6,762,454	-0.08(-0.31%)
Sep 24, 2004	25.35	25.78	25.31	25.53	7,962,062	+0.18(+0.71%)
Sep 23, 2004	25.41	25.59	25.32	25.35	5,747,401	-0.06(-0.24%)
Sep 22, 2004	25.61	25.78	25.33	25.41	9,137,133	-0.36(-1.39%)
Sep 21, 2004	25.73	25.97	25.61	25.77	8,599,575	+0.22(+0.86%)
Sep 20, 2004	25.44	25.64	25.28	25.55	6,991,115	+0.10(+0.39%)
Sep 17, 2004	25.87	25.87	25.43	25.45	16,768,773	-0.26(-1.01%)
Sep 16, 2004	25.51	25.97	25.51	25.71	10,989,910	+0.21(+0.81%)
Sep 15, 2004	25.32	25.61	25.20	25.50	13,667,464	+0.17(+0.66%)
Sep 14, 2004	25.01	25.38	24.91	25.34	10,218,421	+0.47(+1.90%)
Sep 13, 2004	25.04	25.10	24.81	24.86	8,824,172	-0.07(-0.29%)
Sep 10, 2004	24.58	25.04	24.57	24.94	8,283,603	+0.35(+1.43%)
Sep 09, 2004	24.75	24.81	24.37	24.59	8,709,766	-0.17(-0.70%)
Sep 08, 2004	24.91	25.00	24.60	24.76	9,796,474	-0.25(-0.98%)
Sep 07, 2004	25.06	25.24	24.92	25.00	10,463,341	+0.11(+0.43%)
Sep 03, 2004	25.08	25.16	24.82	24.90	10,019,114	-0.27(-1.08%)
Sep 02, 2004	24.52	25.24	24.52	25.17	15,334,632	+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.