Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	31.78	32.07	31.75	31.98	2,171,044	+0.19(+0.61%)
Nov 29, 2004	32.10	32.16	31.39	31.79	2,819,431	-0.43(-1.33%)
Nov 26, 2004	32.03	32.37	31.94	32.22	702,355	+0.27(+0.85%)
Nov 24, 2004	31.42	31.98	31.36	31.95	2,324,681	+0.53(+1.68%)
Nov 23, 2004	31.22	31.71	31.15	31.42	2,485,173	+0.04(+0.12%)
Nov 22, 2004	31.50	31.61	31.11	31.38	2,804,089	-0.07(-0.23%)
Nov 19, 2004	31.31	31.68	31.10	31.45	2,805,830	+0.15(+0.47%)
Nov 18, 2004	31.03	31.33	30.93	31.31	2,213,479	+0.28(+0.90%)
Nov 17, 2004	30.55	31.03	30.44	31.03	2,862,736	+0.47(+1.55%)
Nov 16, 2004	30.57	30.82	30.51	30.55	1,618,626	-0.01(-0.05%)
Nov 15, 2004	30.70	30.73	30.27	30.57	2,749,903	-0.41(-1.34%)
Nov 12, 2004	30.57	30.99	30.52	30.98	2,527,064	+0.32(+1.05%)
Nov 11, 2004	30.67	30.75	30.44	30.66	1,558,238	-0.01(-0.03%)
Nov 10, 2004	30.42	30.72	30.03	30.67	2,433,163	+0.37(+1.23%)
Nov 09, 2004	30.44	30.62	30.28	30.30	2,384,852	-0.38(-1.24%)
Nov 08, 2004	31.29	31.32	30.56	30.68	3,319,294	-0.62(-1.97%)
Nov 05, 2004	30.97	31.29	30.83	31.29	2,268,210	+0.42(+1.37%)
Nov 04, 2004	30.56	31.14	30.52	30.87	2,978,726	+0.01(+0.04%)
Nov 03, 2004	30.88	31.06	30.56	30.86	2,729,011	+0.36(+1.18%)
Nov 02, 2004	30.74	30.78	30.46	30.50	2,938,902	-0.25(-0.82%)
Nov 01, 2004	31.13	31.34	30.68	30.75	3,147,487	-0.24(-0.79%)
Oct 29, 2004	31.16	31.48	30.10	31.00	5,092,646	-0.04(-0.13%)
Oct 28, 2004	31.34	31.68	30.83	31.04	3,325,061	-0.49(-1.55%)
Oct 27, 2004	32.58	32.88	31.37	31.52	3,651,920	-1.13(-3.45%)
Oct 26, 2004	32.19	32.74	32.02	32.65	1,625,590	+0.48(+1.50%)
Oct 25, 2004	32.40	32.53	31.98	32.17	2,117,620	-0.05(-0.16%)
Oct 22, 2004	32.14	32.54	32.05	32.22	1,988,356	+0.20(+0.63%)
Oct 21, 2004	32.17	32.28	31.87	32.02	2,118,055	-0.09(-0.29%)
Oct 20, 2004	31.13	32.11	31.11	32.11	1,867,144	+1.08(+3.47%)
Oct 19, 2004	30.88	31.21	30.84	31.03	1,754,963	-0.06(-0.19%)
Oct 18, 2004	31.46	31.70	31.00	31.09	1,971,708	-0.37(-1.17%)
Oct 15, 2004	31.25	31.48	30.98	31.46	1,656,056	+0.28(+0.90%)
Oct 14, 2004	30.83	31.47	30.83	31.18	2,363,417	+0.43(+1.39%)
Oct 13, 2004	30.97	31.00	30.09	30.75	3,136,932	-0.56(-1.78%)
Oct 12, 2004	31.68	32.03	31.22	31.31	2,352,754	-0.38(-1.19%)
Oct 11, 2004	31.94	31.98	31.38	31.68	2,100,754	-0.05(-0.16%)
Oct 08, 2004	31.64	31.95	31.43	31.73	1,810,020	+0.15(+0.48%)
Oct 07, 2004	31.94	32.30	31.50	31.58	2,483,105	-0.28(-0.87%)
Oct 06, 2004	31.25	31.86	31.25	31.86	1,271,964	+0.56(+1.78%)
Oct 05, 2004	31.08	31.60	31.08	31.30	1,365,974	+0.44(+1.41%)
Oct 04, 2004	30.93	31.08	30.76	30.87	1,306,783	-0.06(-0.21%)
Oct 01, 2004	30.70	31.01	30.37	30.93	1,562,155	+0.44(+1.43%)
Sep 30, 2004	30.31	30.55	30.13	30.49	2,062,454	+0.27(+0.90%)
Sep 29, 2004	30.70	31.00	29.92	30.22	3,072,844	-0.48(-1.56%)
Sep 28, 2004	30.10	30.74	30.04	30.70	2,109,894	+0.72(+2.41%)
Sep 27, 2004	30.01	30.25	29.69	29.98	1,578,041	+0.08(+0.28%)
Sep 24, 2004	29.51	30.26	29.46	29.90	2,107,065	+0.47(+1.61%)
Sep 23, 2004	29.31	29.58	29.05	29.42	1,513,083	+0.02(+0.08%)
Sep 22, 2004	29.46	29.62	29.12	29.40	1,546,378	-0.18(-0.62%)
Sep 21, 2004	28.76	29.61	28.72	29.58	1,581,849	+0.89(+3.11%)
Sep 20, 2004	28.80	29.09	28.67	28.69	1,494,259	-0.10(-0.35%)
Sep 17, 2004	28.44	28.90	28.44	28.79	1,505,031	+0.36(+1.26%)
Sep 16, 2004	28.37	28.47	28.23	28.44	1,069,690	+0.03(+0.11%)
Sep 15, 2004	28.52	28.83	28.33	28.40	1,550,295	-0.27(-0.95%)
Sep 14, 2004	28.48	28.67	28.29	28.67	1,076,001	+0.22(+0.78%)
Sep 13, 2004	28.46	28.60	28.28	28.45	1,295,576	+0.11(+0.37%)
Sep 10, 2004	28.47	28.47	28.13	28.35	1,368,151	-0.05(-0.18%)
Sep 09, 2004	27.92	28.45	27.92	28.40	2,276,806	+0.52(+1.86%)
Sep 08, 2004	27.84	27.95	27.72	27.88	1,639,191	+0.10(+0.36%)
Sep 07, 2004	27.79	27.81	27.40	27.78	1,478,047	-0.02(-0.08%)
Sep 03, 2004	27.78	27.84	27.54	27.80	1,045,317	-0.04(-0.15%)
Sep 02, 2004	27.78	27.85	27.64	27.84	1,963,221	+0.26(+0.93%)

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.