Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	32.48	32.53	32.21	32.26	4,612,892	-0.22(-0.67%)
Nov 29, 2004	32.59	32.68	32.40	32.48	2,708,739	+0.10(+0.32%)
Nov 26, 2004	32.39	32.48	32.31	32.38	1,444,115	+0.19(+0.58%)
Nov 24, 2004	32.10	32.21	31.97	32.19	3,707,252	+0.15(+0.45%)
Nov 23, 2004	32.00	32.11	31.90	32.04	4,472,860	+0.06(+0.19%)
Nov 22, 2004	31.76	32.00	31.70	31.98	5,247,129	+0.09(+0.29%)
Nov 19, 2004	32.24	32.24	31.81	31.89	3,356,930	-0.21(-0.65%)
Nov 18, 2004	32.09	32.13	31.98	32.10	2,796,800	-0.07(-0.23%)
Nov 17, 2004	32.10	32.27	32.06	32.17	2,212,610	+0.41(+1.28%)
Nov 16, 2004	31.82	32.03	31.46	31.76	4,078,266	-0.27(-0.84%)
Nov 15, 2004	31.96	32.03	31.83	32.03	4,715,872	+0.03(+0.10%)
Nov 12, 2004	31.71	32.04	31.62	32.00	4,898,251	+0.37(+1.18%)
Nov 11, 2004	31.43	31.66	31.40	31.63	1,927,733	+0.34(+1.09%)
Nov 10, 2004	31.41	31.44	30.97	31.29	4,020,040	-0.06(-0.19%)
Nov 09, 2004	31.34	31.43	31.33	31.35	2,412,312	-0.08(-0.25%)
Nov 08, 2004	31.36	31.47	31.34	31.43	2,863,208	-0.22(-0.70%)
Nov 05, 2004	31.43	31.68	31.43	31.65	4,101,846	+0.15(+0.47%)
Nov 04, 2004	31.13	31.52	31.07	31.50	3,759,223	+0.43(+1.40%)
Nov 03, 2004	31.15	31.17	30.70	31.07	2,989,766	+0.36(+1.18%)
Nov 02, 2004	30.67	30.84	30.61	30.70	2,275,648	+0.24(+0.78%)
Nov 01, 2004	30.42	30.59	30.42	30.46	7,207,584	+0.05(+0.17%)
Oct 29, 2004	30.41	30.46	30.29	30.41	4,095,590	+0.00(+0.00%)
Oct 28, 2004	30.35	30.48	30.24	30.41	2,321,364	+0.08(+0.27%)
Oct 27, 2004	30.06	30.34	30.05	30.33	1,941,206	+0.31(+1.04%)
Oct 26, 2004	29.96	30.06	29.87	30.02	3,605,236	+0.17(+0.56%)
Oct 25, 2004	29.91	30.09	29.81	29.85	2,450,328	-0.03(-0.10%)
Oct 22, 2004	30.08	30.33	29.80	29.88	3,074,459	-0.19(-0.62%)
Oct 21, 2004	29.93	30.11	29.90	30.07	2,218,384	+0.17(+0.58%)
Oct 20, 2004	29.82	30.12	29.69	29.89	4,097,034	+0.11(+0.38%)
Oct 19, 2004	30.01	30.05	29.76	29.78	3,880,489	-0.06(-0.20%)
Oct 18, 2004	29.71	29.84	29.60	29.84	1,988,365	+0.12(+0.40%)
Oct 15, 2004	29.67	29.88	29.41	29.72	2,313,183	+0.33(+1.14%)
Oct 14, 2004	29.67	29.92	29.37	29.38	1,460,957	-0.16(-0.53%)
Oct 13, 2004	29.71	29.72	29.44	29.54	3,457,022	-0.21(-0.70%)
Oct 12, 2004	29.57	29.80	29.46	29.75	2,713,551	-0.34(-1.14%)
Oct 11, 2004	30.03	30.09	30.00	30.09	1,044,710	+0.07(+0.24%)
Oct 08, 2004	30.01	30.11	29.97	30.02	3,969,031	+0.21(+0.70%)
Oct 07, 2004	29.96	29.96	29.77	29.81	2,343,980	-0.21(-0.69%)
Oct 06, 2004	29.85	30.04	29.76	30.02	2,026,381	+0.11(+0.38%)
Oct 05, 2004	29.91	30.02	29.84	29.90	2,160,639	+0.02(+0.06%)
Oct 04, 2004	29.89	29.95	29.78	29.89	3,020,082	+0.05(+0.15%)
Oct 01, 2004	29.55	29.85	29.55	29.84	2,560,526	+0.46(+1.56%)
Sep 30, 2004	29.36	29.44	29.25	29.38	5,408,816	+0.10(+0.35%)
Sep 29, 2004	29.18	29.28	29.09	29.28	2,345,905	+0.11(+0.38%)
Sep 28, 2004	29.12	29.23	28.95	29.17	2,183,256	+0.28(+0.98%)
Sep 27, 2004	28.87	28.98	28.83	28.89	2,096,157	-0.15(-0.50%)
Sep 24, 2004	29.09	29.13	28.99	29.03	2,314,627	+0.04(+0.13%)
Sep 23, 2004	29.16	29.16	28.97	28.99	2,982,548	-0.08(-0.27%)
Sep 22, 2004	29.31	29.31	29.04	29.07	2,888,712	-0.48(-1.62%)
Sep 21, 2004	29.42	29.64	29.29	29.55	2,528,284	+0.46(+1.56%)
Sep 20, 2004	29.05	29.18	28.98	29.10	1,426,310	-0.18(-0.62%)
Sep 17, 2004	29.27	29.29	29.14	29.28	1,266,548	+0.10(+0.33%)
Sep 16, 2004	29.01	29.19	28.97	29.18	1,562,974	+0.19(+0.66%)
Sep 15, 2004	29.20	29.20	28.91	28.99	1,477,800	-0.42(-1.43%)
Sep 14, 2004	29.38	29.46	29.32	29.42	2,038,892	+0.07(+0.25%)
Sep 13, 2004	29.30	29.45	29.26	29.34	1,363,753	+0.10(+0.36%)
Sep 10, 2004	29.19	29.28	29.09	29.24	1,690,976	+0.22(+0.75%)
Sep 09, 2004	28.98	29.09	28.87	29.02	2,324,732	-0.09(-0.32%)
Sep 08, 2004	28.93	29.17	28.90	29.11	2,498,931	-0.01(-0.05%)
Sep 07, 2004	29.02	29.13	28.93	29.13	2,604,316	+0.40(+1.40%)
Sep 03, 2004	28.83	28.89	28.68	28.73	2,124,548	-0.39(-1.33%)
Sep 02, 2004	28.81	29.11	28.78	29.11	1,815,610	+0.30(+1.05%)

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.