Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	34.11	34.46	33.82	34.46	2,483	+0.35(+1.04%)
Nov 29, 2004	34.23	34.23	33.83	34.11	5,215	-0.12(-0.35%)
Nov 26, 2004	34.20	34.23	33.99	34.23	2,731	+0.06(+0.19%)
Nov 24, 2004	33.83	34.20	33.83	34.16	4,470	+0.34(+1.00%)
Nov 23, 2004	33.61	34.22	33.22	33.82	8,567	+0.02(+0.05%)
Nov 22, 2004	33.50	33.82	33.22	33.81	9,436	+0.10(+0.31%)
Nov 19, 2004	33.02	33.82	33.02	33.70	1,862	+0.60(+1.82%)
Nov 18, 2004	33.26	33.26	32.91	33.10	2,235	-0.12(-0.36%)
Nov 17, 2004	32.80	33.42	32.42	33.22	16,266	+0.44(+1.35%)
Nov 16, 2004	33.02	33.10	32.62	32.78	7,450	+0.24(+0.74%)
Nov 15, 2004	33.20	33.22	32.54	32.54	5,463	-0.68(-2.06%)
Nov 12, 2004	33.18	33.22	33.01	33.22	2,607	+0.24(+0.73%)
Nov 11, 2004	33.41	33.41	32.78	32.98	5,215	-0.43(-1.30%)
Nov 10, 2004	33.26	33.41	33.03	33.41	620	+0.10(+0.31%)
Nov 09, 2004	33.18	33.42	32.91	33.31	3,973	+0.53(+1.62%)
Nov 08, 2004	32.98	32.98	32.70	32.78	10,181	+0.36(+1.12%)
Nov 05, 2004	32.32	33.18	32.32	32.42	6,208	-1.34(-3.96%)
Nov 04, 2004	33.82	33.86	33.42	33.75	8,195	+0.00(+0.00%)
Nov 03, 2004	33.62	33.75	33.32	33.75	8,940	+0.34(+1.01%)
Nov 02, 2004	33.26	33.48	33.26	33.41	3,600	+0.39(+1.20%)
Nov 01, 2004	33.22	33.26	32.94	33.02	7,450	-0.40(-1.20%)
Oct 29, 2004	33.49	33.74	33.42	33.42	3,600	-0.03(-0.10%)
Oct 28, 2004	33.42	33.54	33.27	33.45	1,738	+0.23(+0.70%)
Oct 27, 2004	33.42	33.42	33.02	33.22	6,208	-0.43(-1.29%)
Oct 26, 2004	33.66	33.66	33.66	33.66	3,600	+0.20(+0.60%)
Oct 25, 2004	33.54	33.69	33.45	33.45	6,332	+0.11(+0.34%)
Oct 22, 2004	33.22	33.42	33.02	33.34	3,228	+0.12(+0.36%)
Oct 21, 2004	32.46	33.22	32.13	33.22	9,188	+0.56(+1.73%)
Oct 20, 2004	33.43	33.43	32.62	32.66	10,554	-0.57(-1.72%)
Oct 19, 2004	33.24	33.44	33.23	33.23	869	+0.19(+0.59%)
Oct 18, 2004	33.04	33.18	32.95	33.04	3,849	+0.20(+0.61%)
Oct 15, 2004	32.83	32.83	32.83	32.83	1,614	+0.00(+0.00%)
Oct 14, 2004	33.20	33.63	32.62	32.83	8,443	-0.17(-0.51%)
Oct 13, 2004	33.50	33.50	33.00	33.00	3,600	-0.51(-1.51%)
Oct 12, 2004	33.42	33.51	33.42	33.51	1,862	+0.25(+0.75%)
Oct 11, 2004	33.75	33.75	33.02	33.26	4,594	-0.47(-1.38%)
Oct 08, 2004	33.54	33.74	33.46	33.73	2,855	-0.02(-0.05%)
Oct 07, 2004	33.02	33.74	33.02	33.74	6,456	+0.60(+1.82%)
Oct 06, 2004	33.54	33.74	32.98	33.14	7,574	-0.60(-1.79%)
Oct 05, 2004	33.74	33.74	33.68	33.74	1,365	+0.00(+0.00%)
Oct 04, 2004	33.74	33.74	33.36	33.74	6,208	+0.13(+0.38%)
Oct 01, 2004	33.62	33.70	33.34	33.62	3,352	+0.19(+0.58%)
Sep 30, 2004	33.22	33.62	33.22	33.42	9,312	+0.23(+0.68%)
Sep 29, 2004	33.62	33.62	33.10	33.20	8,071	-0.56(-1.65%)
Sep 28, 2004	33.87	34.07	33.67	33.75	4,594	-0.32(-0.95%)
Sep 27, 2004	33.83	34.35	33.82	34.07	5,711	+0.25(+0.74%)
Sep 24, 2004	34.23	34.43	33.80	33.82	6,084	-0.40(-1.18%)
Sep 23, 2004	33.70	34.43	33.59	34.23	3,849	+0.50(+1.48%)
Sep 22, 2004	33.82	34.07	33.73	33.73	3,600	-0.02(-0.05%)
Sep 21, 2004	33.58	33.81	33.26	33.74	3,973	+0.35(+1.06%)
Sep 20, 2004	33.02	33.59	32.94	33.39	2,483	+0.77(+2.35%)
Sep 17, 2004	32.58	33.22	32.58	32.62	6,581	+0.21(+0.65%)
Sep 16, 2004	32.54	32.58	32.39	32.42	3,104	-0.08(-0.25%)
Sep 15, 2004	32.13	32.74	32.01	32.50	5,215	+0.56(+1.77%)
Sep 14, 2004	31.46	31.93	31.46	31.93	1,738	+0.42(+1.33%)
Sep 13, 2004	31.73	32.00	31.45	31.51	2,607	-0.02(-0.05%)
Sep 10, 2004	31.57	31.57	31.17	31.53	3,725	-0.24(-0.76%)
Sep 09, 2004	32.01	32.01	31.70	31.77	1,490	-0.04(-0.13%)
Sep 08, 2004	31.89	32.14	31.81	31.81	1,738	+0.12(+0.38%)
Sep 07, 2004	31.61	31.81	31.61	31.69	1,117	-0.09(-0.28%)
Sep 03, 2004	31.81	31.81	31.76	31.78	2,607	-0.23(-0.73%)
Sep 02, 2004	31.81	32.01	31.61	32.01	2,110	+0.16(+0.51%)

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.