Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	35.92	36.80	35.69	36.78	313,200	+1.04(+2.92%)
Nov 29, 2004	35.75	36.19	35.52	35.74	257,600	-0.29(-0.82%)
Nov 26, 2004	35.79	36.10	35.64	36.03	60,100	+0.33(+0.92%)
Nov 24, 2004	35.54	35.91	35.25	35.70	204,100	+0.20(+0.57%)
Nov 23, 2004	35.24	35.55	35.23	35.50	259,300	+0.10(+0.28%)
Nov 22, 2004	35.09	35.54	34.95	35.40	373,000	+0.23(+0.65%)
Nov 19, 2004	35.52	35.89	35.10	35.17	602,300	-0.65(-1.81%)
Nov 18, 2004	35.15	35.83	34.95	35.82	450,100	+0.79(+2.26%)
Nov 17, 2004	35.15	35.40	34.97	35.03	397,500	-0.03(-0.09%)
Nov 16, 2004	35.43	35.65	34.99	35.06	333,600	-0.25(-0.71%)
Nov 15, 2004	35.32	35.39	34.80	35.31	277,100	-0.09(-0.25%)
Nov 12, 2004	34.80	35.40	34.62	35.40	380,900	+0.40(+1.14%)
Nov 11, 2004	34.80	35.00	34.53	35.00	280,800	+0.00(+0.00%)
Nov 10, 2004	34.99	35.19	34.80	35.00	765,500	+0.03(+0.09%)
Nov 09, 2004	34.05	35.00	33.75	34.97	441,800	+1.05(+3.10%)
Nov 08, 2004	33.97	34.56	33.46	33.92	480,000	-0.35(-1.02%)
Nov 05, 2004	34.72	34.74	33.94	34.27	347,900	+0.23(+0.68%)
Nov 04, 2004	34.00	34.04	33.60	34.04	346,300	-0.04(-0.12%)
Nov 03, 2004	33.73	34.35	33.60	34.08	598,600	+0.98(+2.96%)
Nov 02, 2004	33.01	33.61	32.85	33.10	532,200	+0.10(+0.30%)
Nov 01, 2004	32.42	33.00	32.42	33.00	587,700	+0.58(+1.79%)
Oct 29, 2004	32.35	32.66	31.51	32.42	696,800	-0.05(-0.15%)
Oct 28, 2004	32.90	33.00	31.92	32.47	1,295,600	-1.53(-4.50%)
Oct 27, 2004	32.12	34.75	32.12	34.00	2,359,200	+3.04(+9.82%)
Oct 26, 2004	30.35	31.10	29.85	30.96	450,500	+0.63(+2.08%)
Oct 25, 2004	30.04	30.34	29.84	30.33	576,500	+0.07(+0.23%)
Oct 22, 2004	29.63	30.30	29.58	30.26	591,200	+0.63(+2.13%)
Oct 21, 2004	29.50	29.63	29.07	29.63	340,600	+0.00(+0.00%)
Oct 20, 2004	29.05	29.78	28.51	29.63	503,400	+0.58(+2.00%)
Oct 19, 2004	30.80	31.03	28.78	29.05	1,474,600	-1.82(-5.90%)
Oct 18, 2004	30.83	31.00	30.49	30.87	229,800	-0.01(-0.03%)
Oct 15, 2004	30.87	31.02	30.49	30.88	381,400	+0.11(+0.36%)
Oct 14, 2004	30.75	31.16	30.52	30.77	326,400	+0.02(+0.07%)
Oct 13, 2004	31.22	31.29	30.73	30.75	632,400	-0.90(-2.84%)
Oct 12, 2004	31.47	31.78	31.26	31.65	469,300	+0.27(+0.86%)
Oct 11, 2004	31.65	31.81	31.17	31.38	729,500	-0.32(-1.01%)
Oct 08, 2004	31.41	31.94	31.40	31.70	411,100	+0.20(+0.63%)
Oct 07, 2004	30.47	31.68	30.32	31.50	1,158,100	+1.16(+3.82%)
Oct 06, 2004	30.50	30.66	30.05	30.34	760,800	-0.15(-0.49%)
Oct 05, 2004	30.08	30.60	29.90	30.49	837,700	+0.31(+1.03%)
Oct 04, 2004	30.97	31.18	30.06	30.18	717,800	+0.18(+0.60%)
Oct 01, 2004	29.91	30.67	29.90	30.00	460,700	-0.01(-0.03%)
Sep 30, 2004	29.92	30.19	29.66	30.01	291,700	-0.05(-0.17%)
Sep 29, 2004	30.18	30.78	29.74	30.06	512,800	-0.24(-0.79%)
Sep 28, 2004	29.73	30.56	29.46	30.30	923,600	+0.66(+2.23%)
Sep 27, 2004	30.00	30.05	29.26	29.64	506,000	-0.55(-1.82%)
Sep 24, 2004	29.60	30.27	29.45	30.19	360,600	+0.63(+2.13%)
Sep 23, 2004	29.43	29.67	29.42	29.56	389,700	-0.07(-0.24%)
Sep 22, 2004	29.50	29.77	29.15	29.63	598,500	-0.01(-0.03%)
Sep 21, 2004	30.08	30.12	29.64	29.64	206,500	-0.28(-0.94%)
Sep 20, 2004	30.04	30.15	29.81	29.92	556,100	-0.20(-0.66%)
Sep 17, 2004	30.01	30.54	29.70	30.12	762,400	+0.30(+1.01%)
Sep 16, 2004	29.54	29.84	29.45	29.82	379,800	+0.38(+1.29%)
Sep 15, 2004	29.13	29.70	28.94	29.44	637,900	+0.25(+0.86%)
Sep 14, 2004	29.78	29.91	29.09	29.19	755,200	-0.73(-2.44%)
Sep 13, 2004	30.08	30.38	29.80	29.92	276,300	+0.04(+0.13%)
Sep 10, 2004	29.67	30.25	29.35	29.88	432,500	+0.21(+0.71%)
Sep 09, 2004	29.15	29.81	29.04	29.67	472,600	+0.60(+2.06%)
Sep 08, 2004	29.24	29.25	29.03	29.07	742,600	-0.14(-0.48%)
Sep 07, 2004	28.83	29.39	28.65	29.21	796,900	+0.56(+1.95%)
Sep 03, 2004	28.78	29.10	28.56	28.65	611,400	-0.22(-0.76%)
Sep 02, 2004	28.65	29.00	28.42	28.87	545,900	-0.02(-0.07%)

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.