Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	33.40	33.92	33.30	33.62	120,470	+0.31(+0.93%)
Nov 29, 2004	32.78	33.46	32.64	33.31	75,040	+0.74(+2.28%)
Nov 26, 2004	32.82	32.82	32.57	32.57	5,515	-0.17(-0.51%)
Nov 24, 2004	32.41	32.83	32.41	32.73	20,755	+0.35(+1.09%)
Nov 23, 2004	32.62	32.62	32.18	32.38	32,948	-0.13(-0.40%)
Nov 22, 2004	32.04	32.62	32.04	32.51	41,366	+0.40(+1.24%)
Nov 19, 2004	32.43	32.70	31.97	32.11	119,019	-0.31(-0.96%)
Nov 18, 2004	32.45	32.45	32.29	32.42	191,737	-0.04(-0.13%)
Nov 17, 2004	32.14	32.52	32.14	32.46	84,184	+0.06(+0.19%)
Nov 16, 2004	32.46	32.63	32.22	32.40	31,496	-0.17(-0.53%)
Nov 15, 2004	32.65	32.72	32.40	32.57	45,720	-0.07(-0.21%)
Nov 12, 2004	32.15	32.64	32.15	32.64	20,320	+0.25(+0.79%)
Nov 11, 2004	32.12	32.42	32.00	32.39	31,206	+0.21(+0.64%)
Nov 10, 2004	32.04	32.31	31.88	32.18	56,316	+0.19(+0.60%)
Nov 09, 2004	32.21	32.25	31.81	31.99	34,689	-0.22(-0.68%)
Nov 08, 2004	32.04	32.21	31.85	32.21	52,107	+0.21(+0.65%)
Nov 05, 2004	31.99	32.16	31.84	32.00	43,543	-0.08(-0.24%)
Nov 04, 2004	31.89	32.08	31.69	32.08	63,138	+0.21(+0.65%)
Nov 03, 2004	31.32	31.87	31.29	31.87	51,671	+0.57(+1.83%)
Nov 02, 2004	31.38	31.65	31.08	31.30	58,638	-0.09(-0.29%)
Nov 01, 2004	31.35	31.71	31.35	31.39	57,767	+0.03(+0.11%)
Oct 29, 2004	31.42	31.52	31.28	31.35	79,394	-0.01(-0.02%)
Oct 28, 2004	31.66	31.66	31.35	31.36	29,029	-0.19(-0.61%)
Oct 27, 2004	31.27	31.80	31.20	31.55	170,836	+0.10(+0.33%)
Oct 26, 2004	30.67	31.45	30.67	31.45	126,857	+0.79(+2.56%)
Oct 25, 2004	30.64	30.92	30.57	30.67	50,510	+0.03(+0.11%)
Oct 22, 2004	30.98	31.00	30.56	30.63	40,350	-0.42(-1.35%)
Oct 21, 2004	30.94	31.05	30.71	31.05	57,622	+0.17(+0.56%)
Oct 20, 2004	30.94	30.94	30.69	30.88	90,715	+0.00(+0.00%)
Oct 19, 2004	30.71	30.96	30.71	30.88	49,784	-0.06(-0.20%)
Oct 18, 2004	30.73	30.94	30.56	30.94	21,916	+0.30(+0.99%)
Oct 15, 2004	30.67	30.93	30.58	30.64	47,027	+0.10(+0.32%)
Oct 14, 2004	30.73	30.73	30.44	30.54	27,287	-0.25(-0.83%)
Oct 13, 2004	31.20	31.20	30.47	30.80	37,302	-0.48(-1.54%)
Oct 12, 2004	31.00	31.28	30.97	31.28	24,094	+0.07(+0.22%)
Oct 11, 2004	31.13	31.23	31.04	31.21	15,675	+0.10(+0.31%)
Oct 08, 2004	31.00	31.32	31.00	31.11	27,867	-0.08(-0.27%)
Oct 07, 2004	31.42	31.42	30.98	31.20	18,578	-0.14(-0.46%)
Oct 06, 2004	31.28	31.45	31.05	31.34	57,622	+0.01(+0.04%)
Oct 05, 2004	31.42	31.44	31.29	31.33	7,837	+0.03(+0.11%)
Oct 04, 2004	31.24	31.42	31.18	31.29	35,705	+0.07(+0.22%)
Oct 01, 2004	30.91	31.22	30.82	31.22	50,510	+0.49(+1.59%)
Sep 30, 2004	30.93	30.98	30.69	30.73	58,348	-0.14(-0.47%)
Sep 29, 2004	30.62	30.88	30.56	30.88	43,253	+0.36(+1.17%)
Sep 28, 2004	30.60	30.60	30.45	30.52	26,706	-0.08(-0.27%)
Sep 27, 2004	31.00	31.00	30.40	30.60	71,992	-0.32(-1.05%)
Sep 24, 2004	30.87	31.00	30.66	30.93	40,785	-0.03(-0.11%)
Sep 23, 2004	30.73	31.11	30.73	30.96	63,718	+0.15(+0.49%)
Sep 22, 2004	30.94	31.24	30.60	30.81	53,413	-0.35(-1.13%)
Sep 21, 2004	30.73	31.22	30.49	31.16	51,381	+0.40(+1.30%)
Sep 20, 2004	30.78	30.98	30.49	30.76	41,947	-0.08(-0.25%)
Sep 17, 2004	31.16	31.22	30.76	30.84	64,154	-0.25(-0.82%)
Sep 16, 2004	31.01	31.31	30.85	31.09	52,107	+0.02(+0.07%)
Sep 15, 2004	31.00	31.11	30.93	31.07	14,079	-0.07(-0.22%)
Sep 14, 2004	31.52	31.62	31.00	31.14	25,545	-0.31(-0.99%)
Sep 13, 2004	31.33	31.45	31.07	31.45	22,207	+0.17(+0.55%)
Sep 10, 2004	30.96	31.63	30.96	31.28	94,344	+0.07(+0.22%)
Sep 09, 2004	30.05	31.22	29.93	31.21	118,583	+1.14(+3.80%)
Sep 08, 2004	30.05	30.35	30.05	30.07	33,673	-0.17(-0.55%)
Sep 07, 2004	29.79	30.23	29.79	30.23	26,589	+0.65(+2.19%)
Sep 03, 2004	29.77	29.89	29.58	29.58	15,240	-0.21(-0.69%)
Sep 02, 2004	29.53	29.87	29.49	29.79	10,885	+0.10(+0.32%)

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.