Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	29.69	29.88	29.61	29.76	442,134	+0.07(+0.24%)
Nov 29, 2004	29.50	29.78	29.43	29.69	618,345	+0.35(+1.20%)
Nov 26, 2004	29.16	29.38	29.14	29.33	145,493	+0.16(+0.56%)
Nov 24, 2004	28.85	29.21	28.84	29.17	261,796	+0.31(+1.09%)
Nov 23, 2004	28.79	28.88	28.49	28.86	675,198	+0.03(+0.11%)
Nov 22, 2004	29.44	29.47	28.72	28.82	713,558	-0.46(-1.56%)
Nov 19, 2004	29.94	29.94	28.90	29.28	1,278,261	-1.07(-3.51%)
Nov 18, 2004	30.75	30.75	30.21	30.35	432,658	-0.33(-1.09%)
Nov 17, 2004	30.95	30.95	30.44	30.68	343,406	-0.18(-0.59%)
Nov 16, 2004	31.13	31.17	30.75	30.86	405,913	-0.10(-0.32%)
Nov 15, 2004	30.93	30.97	30.63	30.96	327,053	-0.09(-0.27%)
Nov 12, 2004	31.02	31.13	30.71	31.05	257,822	+0.36(+1.17%)
Nov 11, 2004	30.80	30.83	30.41	30.69	297,557	-0.11(-0.36%)
Nov 10, 2004	30.75	30.98	30.65	30.80	346,463	+0.14(+0.45%)
Nov 09, 2004	30.74	30.79	30.57	30.66	398,272	-0.01(-0.02%)
Nov 08, 2004	30.32	30.84	30.20	30.67	404,843	+0.36(+1.19%)
Nov 05, 2004	30.01	30.41	30.01	30.31	437,854	+0.32(+1.07%)
Nov 04, 2004	29.24	30.05	29.18	29.99	429,143	+0.79(+2.71%)
Nov 03, 2004	28.63	29.29	28.63	29.20	353,799	+0.73(+2.55%)
Nov 02, 2004	28.66	28.80	28.42	28.47	276,926	-0.19(-0.66%)
Nov 01, 2004	29.12	29.12	28.54	28.66	290,833	-0.46(-1.57%)
Oct 29, 2004	29.01	29.21	28.92	29.12	310,701	+0.11(+0.38%)
Oct 28, 2004	29.03	29.08	28.72	29.01	261,337	-0.09(-0.29%)
Oct 27, 2004	28.36	29.18	28.34	29.09	402,093	+0.77(+2.70%)
Oct 26, 2004	28.63	28.63	28.22	28.33	335,765	-0.25(-0.87%)
Oct 25, 2004	28.45	28.79	28.45	28.57	328,887	+0.16(+0.55%)
Oct 22, 2004	28.92	28.92	28.30	28.42	277,078	-0.50(-1.74%)
Oct 21, 2004	28.85	28.93	28.61	28.92	152,064	+0.12(+0.41%)
Oct 20, 2004	28.55	28.86	28.29	28.80	304,129	+0.25(+0.87%)
Oct 19, 2004	28.71	28.71	28.40	28.55	228,632	-0.12(-0.41%)
Oct 18, 2004	28.61	28.69	28.21	28.67	283,803	+0.23(+0.81%)
Oct 15, 2004	28.59	28.63	28.40	28.44	263,018	-0.03(-0.11%)
Oct 14, 2004	28.71	28.71	28.43	28.48	265,158	-0.23(-0.80%)
Oct 13, 2004	28.89	28.89	28.68	28.71	323,080	-0.26(-0.88%)
Oct 12, 2004	28.74	28.99	28.64	28.96	378,404	+0.35(+1.21%)
Oct 11, 2004	28.62	28.65	28.43	28.61	284,261	+0.02(+0.07%)
Oct 08, 2004	29.04	29.05	28.48	28.59	441,981	-0.44(-1.53%)
Oct 07, 2004	29.12	29.12	28.88	29.04	348,144	-0.15(-0.52%)
Oct 06, 2004	29.12	29.21	29.02	29.19	333,472	+0.07(+0.22%)
Oct 05, 2004	28.86	29.13	28.76	29.12	329,652	+0.33(+1.14%)
Oct 04, 2004	28.99	29.08	28.71	28.80	356,549	-0.17(-0.59%)
Oct 01, 2004	29.15	29.32	28.96	28.97	392,311	-0.09(-0.32%)
Sep 30, 2004	28.84	29.22	28.78	29.06	552,476	+0.28(+0.98%)
Sep 29, 2004	28.49	28.78	28.33	28.78	373,208	+0.45(+1.59%)
Sep 28, 2004	28.22	28.42	28.20	28.33	242,692	+0.10(+0.37%)
Sep 27, 2004	28.27	28.27	28.01	28.22	441,064	-0.04(-0.14%)
Sep 24, 2004	28.18	28.40	28.14	28.26	385,128	+0.09(+0.33%)
Sep 23, 2004	28.46	28.46	28.06	28.17	401,176	-0.33(-1.15%)
Sep 22, 2004	28.79	28.79	28.35	28.50	419,821	-0.33(-1.16%)
Sep 21, 2004	29.49	29.49	28.81	28.83	478,354	-0.63(-2.13%)
Sep 20, 2004	29.96	29.96	29.44	29.46	273,105	-0.50(-1.66%)
Sep 17, 2004	30.01	30.22	29.93	29.96	426,087	-0.05(-0.17%)
Sep 16, 2004	30.09	30.11	29.97	30.01	311,923	-0.09(-0.28%)
Sep 15, 2004	30.33	30.38	30.07	30.09	411,109	-0.27(-0.88%)
Sep 14, 2004	30.27	30.43	30.26	30.36	248,347	+0.19(+0.63%)
Sep 13, 2004	30.07	30.30	30.05	30.17	333,931	+0.16(+0.55%)
Sep 10, 2004	29.97	30.03	29.65	30.01	264,088	+0.00(+0.00%)
Sep 09, 2004	30.22	30.32	29.95	30.01	329,652	-0.05(-0.15%)
Sep 08, 2004	30.30	30.30	29.90	30.05	385,587	-0.24(-0.80%)
Sep 07, 2004	30.37	30.49	30.13	30.30	317,120	-0.07(-0.24%)
Sep 03, 2004	30.43	30.43	30.15	30.37	384,517	-0.09(-0.30%)
Sep 02, 2004	30.23	30.49	30.16	30.46	285,178	+0.20(+0.67%)

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.