Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	31.75	32.44	31.68	32.23	819,600	+0.23(+0.72%)
Nov 29, 2004	32.25	32.45	31.85	32.00	356,500	-0.25(-0.78%)
Nov 26, 2004	31.70	32.35	31.65	32.25	127,600	+0.25(+0.78%)
Nov 24, 2004	31.78	32.24	31.78	32.00	559,700	+0.25(+0.79%)
Nov 23, 2004	32.09	32.23	31.48	31.75	529,000	-0.34(-1.06%)
Nov 22, 2004	31.90	32.25	31.75	32.09	481,700	-0.07(-0.22%)
Nov 19, 2004	32.38	32.38	32.06	32.16	804,400	-0.21(-0.65%)
Nov 18, 2004	31.90	32.62	31.87	32.37	819,300	+0.38(+1.19%)
Nov 17, 2004	32.10	32.63	31.95	31.99	499,300	-0.26(-0.81%)
Nov 16, 2004	31.68	32.57	31.62	32.25	776,000	+0.44(+1.38%)
Nov 15, 2004	31.85	32.25	31.65	31.81	532,300	-0.34(-1.06%)
Nov 12, 2004	31.45	32.35	31.45	32.15	668,900	+0.59(+1.87%)
Nov 11, 2004	31.35	31.76	31.29	31.56	1,067,100	+0.38(+1.22%)
Nov 10, 2004	30.70	31.65	30.57	31.18	2,343,800	+0.21(+0.68%)
Nov 09, 2004	33.00	34.32	30.43	30.97	3,858,100	-1.83(-5.58%)
Nov 08, 2004	32.11	33.03	31.80	32.80	729,900	+0.69(+2.15%)
Nov 05, 2004	32.25	32.64	31.66	32.11	867,600	-0.62(-1.89%)
Nov 04, 2004	32.45	32.80	31.92	32.73	655,000	+0.38(+1.17%)
Nov 03, 2004	31.60	32.41	31.59	32.35	1,112,500	+1.14(+3.65%)
Nov 02, 2004	31.64	31.64	31.18	31.21	460,400	-0.48(-1.51%)
Nov 01, 2004	32.04	32.05	31.65	31.69	415,900	-0.22(-0.69%)
Oct 29, 2004	31.85	31.91	31.41	31.91	456,300	-0.01(-0.03%)
Oct 28, 2004	31.70	31.97	31.30	31.92	651,900	+0.10(+0.31%)
Oct 27, 2004	31.75	32.09	31.53	31.82	1,000,500	+0.12(+0.38%)
Oct 26, 2004	30.50	31.70	30.50	31.70	892,900	+1.12(+3.66%)
Oct 25, 2004	29.75	30.59	29.43	30.58	645,500	+0.77(+2.58%)
Oct 22, 2004	29.90	30.43	29.70	29.81	921,100	-0.30(-1.00%)
Oct 21, 2004	30.35	30.58	30.11	30.11	693,300	-0.14(-0.46%)
Oct 20, 2004	29.40	30.27	29.30	30.25	945,500	+0.64(+2.16%)
Oct 19, 2004	30.39	30.62	29.55	29.61	659,300	-0.78(-2.57%)
Oct 18, 2004	29.60	30.48	29.50	30.39	505,300	+0.30(+1.00%)
Oct 15, 2004	30.02	30.09	29.65	30.09	531,400	+0.11(+0.37%)
Oct 14, 2004	29.76	30.06	29.74	29.98	448,900	+0.12(+0.40%)
Oct 13, 2004	30.01	30.07	29.64	29.86	586,200	-0.19(-0.63%)
Oct 12, 2004	29.70	30.12	29.65	30.05	642,400	+0.09(+0.30%)
Oct 11, 2004	29.34	30.07	29.34	29.96	714,200	+0.62(+2.11%)
Oct 08, 2004	29.60	29.66	28.90	29.34	777,700	-0.49(-1.64%)
Oct 07, 2004	29.71	29.89	29.52	29.83	384,500	-0.13(-0.43%)
Oct 06, 2004	29.99	30.19	29.80	29.96	393,800	-0.12(-0.40%)
Oct 05, 2004	29.50	30.08	29.43	30.08	1,318,100	+0.48(+1.62%)
Oct 04, 2004	30.26	30.63	29.40	29.60	2,082,000	-0.95(-3.11%)
Oct 01, 2004	30.44	30.78	30.28	30.55	1,253,300	-0.05(-0.16%)
Sep 30, 2004	30.75	30.91	30.45	30.60	659,600	-0.25(-0.81%)
Sep 29, 2004	30.62	30.91	30.62	30.85	672,300	+0.23(+0.75%)
Sep 28, 2004	30.34	30.74	30.32	30.62	442,000	+0.28(+0.92%)
Sep 27, 2004	31.10	31.15	30.24	30.34	670,500	-0.73(-2.35%)
Sep 24, 2004	30.10	31.09	30.02	31.07	731,700	+0.62(+2.04%)
Sep 23, 2004	29.90	30.48	29.87	30.45	757,000	+0.19(+0.63%)
Sep 22, 2004	30.04	30.26	29.72	30.26	1,193,100	+0.14(+0.46%)
Sep 21, 2004	29.75	30.30	29.67	30.12	781,300	+0.32(+1.07%)
Sep 20, 2004	29.21	29.81	29.18	29.80	507,100	+0.39(+1.33%)
Sep 17, 2004	29.00	29.45	28.79	29.41	633,800	+0.61(+2.12%)
Sep 16, 2004	29.14	29.43	28.53	28.80	776,200	-0.41(-1.40%)
Sep 15, 2004	28.95	29.49	28.90	29.21	482,800	+0.28(+0.97%)
Sep 14, 2004	28.84	29.20	28.73	28.93	811,600	+0.13(+0.45%)
Sep 13, 2004	29.06	29.72	28.79	28.80	921,100	-0.31(-1.06%)
Sep 10, 2004	28.81	29.23	28.58	29.11	458,700	+0.21(+0.73%)
Sep 09, 2004	28.40	29.10	28.18	28.90	671,400	+0.57(+2.01%)
Sep 08, 2004	28.96	28.96	28.33	28.33	403,000	-0.62(-2.14%)
Sep 07, 2004	28.10	29.14	28.10	28.95	626,400	+0.90(+3.21%)
Sep 03, 2004	27.60	28.33	27.56	28.05	534,800	+0.46(+1.67%)
Sep 02, 2004	27.55	27.70	27.35	27.59	425,500	-0.04(-0.14%)

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.