Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	33.74	34.40	33.44	33.81	6,490,056	-0.45(-1.31%)
Nov 29, 2004	34.46	34.46	34.02	34.26	5,973,761	-0.20(-0.59%)
Nov 26, 2004	34.30	34.52	34.29	34.46	1,222,263	+0.16(+0.46%)
Nov 24, 2004	34.13	34.46	34.12	34.30	5,555,482	+0.18(+0.52%)
Nov 23, 2004	33.76	34.19	33.71	34.13	4,020,229	+0.33(+0.98%)
Nov 22, 2004	33.86	33.95	33.54	33.80	4,989,799	-0.06(-0.18%)
Nov 19, 2004	34.05	34.05	33.66	33.86	5,361,720	-0.20(-0.60%)
Nov 18, 2004	33.88	34.23	33.44	34.06	5,781,816	+0.38(+1.14%)
Nov 17, 2004	34.26	34.48	33.59	33.68	7,594,002	-0.29(-0.86%)
Nov 16, 2004	33.90	34.21	33.73	33.97	4,791,643	-0.64(-1.85%)
Nov 15, 2004	34.23	34.83	34.16	34.61	4,929,049	+0.27(+0.79%)
Nov 12, 2004	33.59	34.42	33.51	34.34	8,714,007	+0.83(+2.46%)
Nov 11, 2004	33.59	33.80	32.97	33.51	13,762,132	-0.07(-0.22%)
Nov 10, 2004	33.86	33.90	33.53	33.59	5,955,127	-0.14(-0.41%)
Nov 09, 2004	33.99	34.09	33.71	33.72	4,656,206	-0.31(-0.91%)
Nov 08, 2004	34.09	34.49	33.90	34.03	4,309,434	-0.18(-0.52%)
Nov 05, 2004	33.88	34.35	33.53	34.21	8,054,548	+0.33(+0.97%)
Nov 04, 2004	33.25	33.97	32.91	33.88	9,739,024	+0.63(+1.91%)
Nov 03, 2004	33.94	33.95	32.98	33.25	7,196,479	-0.09(-0.26%)
Nov 02, 2004	33.33	34.07	33.21	33.33	7,300,101	+0.02(+0.06%)
Nov 01, 2004	33.02	33.47	32.89	33.31	7,531,132	+0.30(+0.90%)
Oct 29, 2004	33.00	33.18	32.91	33.02	8,716,431	+0.01(+0.04%)
Oct 28, 2004	32.59	33.00	32.59	33.00	6,341,288	+0.36(+1.11%)
Oct 27, 2004	31.98	32.64	31.69	32.64	6,239,029	+0.65(+2.04%)
Oct 26, 2004	31.68	32.15	31.50	31.99	6,759,869	+0.42(+1.32%)
Oct 25, 2004	31.33	31.68	31.15	31.57	5,083,423	+0.08(+0.25%)
Oct 22, 2004	31.82	32.01	31.27	31.49	5,046,610	-0.26(-0.81%)
Oct 21, 2004	31.66	31.83	31.42	31.75	4,917,081	-0.05(-0.15%)
Oct 20, 2004	31.98	31.98	31.62	31.80	6,075,414	-0.19(-0.60%)
Oct 19, 2004	31.92	32.51	31.75	31.99	8,346,631	+0.47(+1.49%)
Oct 18, 2004	30.94	31.73	30.83	31.52	5,217,951	+0.57(+1.83%)
Oct 15, 2004	30.48	31.04	30.10	30.95	4,109,157	+0.57(+1.89%)
Oct 14, 2004	30.66	30.81	30.19	30.38	3,524,234	-0.43(-1.39%)
Oct 13, 2004	31.39	31.68	30.52	30.81	5,355,205	-0.51(-1.62%)
Oct 12, 2004	31.23	31.50	31.06	31.31	4,609,243	-0.21(-0.67%)
Oct 11, 2004	31.41	31.82	31.37	31.53	4,381,394	+0.28(+0.91%)
Oct 08, 2004	31.12	31.49	31.10	31.24	5,753,638	+0.13(+0.42%)
Oct 07, 2004	31.34	31.81	31.09	31.11	8,971,852	+0.02(+0.06%)
Oct 06, 2004	30.71	31.16	30.54	31.09	3,881,762	+0.38(+1.25%)
Oct 05, 2004	30.84	31.14	30.44	30.71	4,039,621	-0.11(-0.36%)
Oct 04, 2004	30.43	31.10	30.38	30.82	5,066,910	+0.82(+2.73%)
Oct 01, 2004	30.00	30.26	29.90	30.00	4,443,356	+0.13(+0.44%)
Sep 30, 2004	30.12	30.12	29.82	29.87	5,244,917	-0.37(-1.22%)
Sep 29, 2004	30.25	30.29	29.91	30.24	3,348,348	-0.01(-0.04%)
Sep 28, 2004	30.36	30.43	29.83	30.25	4,721,652	+0.05(+0.17%)
Sep 27, 2004	30.51	30.56	30.06	30.20	3,966,448	-0.31(-1.02%)
Sep 24, 2004	29.92	30.96	29.88	30.51	6,283,114	+0.70(+2.35%)
Sep 23, 2004	29.92	30.08	29.72	29.81	5,643,955	-0.15(-0.48%)
Sep 22, 2004	30.00	30.19	29.90	29.95	5,009,493	-0.18(-0.61%)
Sep 21, 2004	29.95	30.36	29.80	30.14	5,608,051	+0.18(+0.62%)
Sep 20, 2004	29.84	30.09	29.75	29.95	3,455,303	+0.04(+0.13%)
Sep 17, 2004	29.97	30.01	29.60	29.92	5,307,636	-0.02(-0.07%)
Sep 16, 2004	29.98	30.25	29.86	29.93	3,065,355	-0.16(-0.53%)
Sep 15, 2004	30.40	30.40	30.00	30.09	5,109,632	-0.41(-1.34%)
Sep 14, 2004	30.41	30.50	30.13	30.50	3,935,695	-0.03(-0.09%)
Sep 13, 2004	30.54	30.76	30.30	30.53	3,841,616	+0.28(+0.94%)
Sep 10, 2004	29.91	30.42	29.69	30.25	3,470,453	+0.43(+1.44%)
Sep 09, 2004	30.23	30.50	29.70	29.82	4,432,751	-0.42(-1.40%)
Sep 08, 2004	30.56	30.79	30.19	30.24	4,290,345	-0.29(-0.95%)
Sep 07, 2004	30.36	30.63	30.03	30.53	6,360,225	+0.21(+0.70%)
Sep 03, 2004	30.21	30.75	30.20	30.32	3,834,647	+0.13(+0.44%)
Sep 02, 2004	29.68	30.33	29.58	30.19	6,976,205	+0.51(+1.71%)

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.