Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	29.67	29.93	29.67	29.87	1,189,347	+0.01(+0.05%)
Nov 29, 2004	29.78	29.91	29.56	29.85	1,364,859	+0.16(+0.55%)
Nov 26, 2004	29.63	29.80	29.43	29.69	309,075	-0.01(-0.05%)
Nov 24, 2004	29.49	29.76	29.37	29.71	1,203,285	+0.44(+1.49%)
Nov 23, 2004	29.15	29.31	28.86	29.27	2,472,337	+0.13(+0.43%)
Nov 22, 2004	28.82	29.23	28.81	29.15	1,698,699	+0.33(+1.15%)
Nov 19, 2004	28.78	28.86	28.69	28.81	2,383,430	+0.04(+0.13%)
Nov 18, 2004	28.52	28.78	28.48	28.78	1,696,805	+0.18(+0.62%)
Nov 17, 2004	28.80	28.90	28.44	28.60	1,798,702	-0.01(-0.05%)
Nov 16, 2004	28.64	28.78	28.44	28.61	2,376,799	-0.42(-1.45%)
Nov 15, 2004	29.12	29.43	28.99	29.03	1,853,643	+0.07(+0.23%)
Nov 12, 2004	29.09	29.19	28.38	28.97	2,289,516	-0.14(-0.48%)
Nov 11, 2004	28.93	29.26	28.93	29.11	1,103,688	+0.18(+0.61%)
Nov 10, 2004	29.29	29.34	28.92	28.93	1,158,899	-0.18(-0.61%)
Nov 09, 2004	29.19	29.45	29.11	29.11	1,493,822	+0.11(+0.38%)
Nov 08, 2004	28.97	29.17	28.89	29.00	1,065,121	+0.11(+0.38%)
Nov 05, 2004	28.83	29.31	28.75	28.89	1,536,313	+0.05(+0.18%)
Nov 04, 2004	28.46	29.04	28.35	28.83	1,982,335	+0.38(+1.35%)
Nov 03, 2004	28.79	29.12	28.35	28.45	1,540,372	+0.41(+1.45%)
Nov 02, 2004	28.27	28.58	27.90	28.04	1,819,001	-0.24(-0.86%)
Nov 01, 2004	28.23	28.52	27.87	28.29	1,549,439	+0.16(+0.58%)
Oct 29, 2004	28.07	28.32	27.75	28.13	2,413,877	+0.06(+0.21%)
Oct 28, 2004	27.42	28.19	27.26	28.07	2,559,890	+0.65(+2.37%)
Oct 27, 2004	27.29	27.69	26.83	27.42	2,760,573	-0.06(-0.22%)
Oct 26, 2004	26.97	27.80	26.90	27.48	4,858,067	+1.77(+6.87%)
Oct 25, 2004	26.01	26.20	25.55	25.71	3,246,650	+0.18(+0.69%)
Oct 22, 2004	24.98	26.09	24.93	25.53	5,329,936	+0.40(+1.59%)
Oct 21, 2004	25.13	25.56	24.76	25.13	3,809,591	+0.01(+0.03%)
Oct 20, 2004	24.02	25.38	23.76	25.13	6,062,300	+0.63(+2.56%)
Oct 19, 2004	25.86	25.87	23.50	24.50	12,568,863	-1.65(-6.30%)
Oct 18, 2004	25.85	26.41	25.60	26.14	4,838,446	+0.30(+1.14%)
Oct 15, 2004	26.23	26.23	24.35	25.85	14,726,170	-1.10(-4.09%)
Oct 14, 2004	29.64	29.66	26.34	26.95	10,191,522	-2.84(-9.53%)
Oct 13, 2004	30.11	30.19	29.71	29.79	1,432,521	-0.04(-0.15%)
Oct 12, 2004	29.89	29.96	29.63	29.83	1,496,799	-0.10(-0.32%)
Oct 11, 2004	29.93	30.31	29.88	29.93	1,668,252	-0.40(-1.32%)
Oct 08, 2004	30.69	30.83	30.19	30.33	1,305,859	-0.51(-1.65%)
Oct 07, 2004	31.24	31.25	30.78	30.84	1,260,932	-0.41(-1.30%)
Oct 06, 2004	31.24	31.47	31.03	31.24	1,142,796	+0.00(+0.00%)
Oct 05, 2004	31.30	31.35	31.17	31.24	1,744,574	-0.07(-0.21%)
Oct 04, 2004	30.37	31.72	30.37	31.31	4,066,026	+0.94(+3.09%)
Oct 01, 2004	29.83	30.42	29.74	30.37	2,212,518	+0.77(+2.60%)
Sep 30, 2004	28.71	29.65	28.45	29.60	2,688,446	+0.89(+3.11%)
Sep 29, 2004	28.66	28.78	28.17	28.71	2,337,691	-0.07(-0.23%)
Sep 28, 2004	28.20	28.90	28.19	28.78	1,934,566	+0.41(+1.46%)
Sep 27, 2004	28.96	28.99	28.20	28.36	1,758,241	-0.60(-2.07%)
Sep 24, 2004	28.95	28.98	28.69	28.96	585,403	-0.06(-0.20%)
Sep 23, 2004	29.04	29.17	28.85	29.02	1,044,552	+0.01(+0.05%)
Sep 22, 2004	29.26	29.34	28.88	29.00	1,133,458	-0.42(-1.43%)
Sep 21, 2004	29.45	29.48	29.19	29.43	1,336,848	+0.00(+0.00%)
Sep 20, 2004	29.53	29.60	29.26	29.43	1,094,350	-0.10(-0.35%)
Sep 17, 2004	29.87	30.04	29.51	29.53	1,741,867	-0.16(-0.52%)
Sep 16, 2004	29.32	29.77	29.32	29.68	1,734,560	+0.27(+0.93%)
Sep 15, 2004	29.10	29.78	28.82	29.41	1,942,279	+0.16(+0.53%)
Sep 14, 2004	29.20	29.41	29.14	29.26	1,550,657	+0.17(+0.58%)
Sep 13, 2004	28.67	29.15	28.67	29.09	1,333,194	+0.38(+1.31%)
Sep 10, 2004	28.60	28.72	28.36	28.71	1,174,055	+0.07(+0.26%)
Sep 09, 2004	28.72	28.78	28.27	28.64	1,332,382	-0.07(-0.26%)
Sep 08, 2004	28.89	28.97	28.66	28.71	939,136	-0.30(-1.02%)
Sep 07, 2004	28.86	29.24	28.86	29.00	1,443,482	+0.22(+0.77%)
Sep 03, 2004	28.38	29.09	28.36	28.78	1,779,893	+0.40(+1.41%)
Sep 02, 2004	27.71	28.44	27.43	28.38	3,073,708	+0.66(+2.37%)

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.