Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	37.10	37.13	36.83	36.83	178,000	-0.46(-1.23%)
Nov 29, 2004	37.30	37.40	37.06	37.29	167,500	+0.00(+0.00%)
Nov 26, 2004	37.05	37.40	37.05	37.29	139,800	+0.28(+0.76%)
Nov 24, 2004	36.70	37.05	36.61	37.01	315,800	+1.10(+3.06%)
Nov 23, 2004	35.65	35.99	35.60	35.91	151,700	+0.71(+2.02%)
Nov 22, 2004	35.00	35.32	34.90	35.20	230,600	+0.14(+0.40%)
Nov 19, 2004	35.40	35.55	35.00	35.06	132,900	-0.54(-1.52%)
Nov 18, 2004	35.90	35.90	35.60	35.60	293,800	-0.26(-0.73%)
Nov 17, 2004	35.85	36.13	35.85	35.86	306,200	+0.77(+2.19%)
Nov 16, 2004	35.54	35.54	35.06	35.09	291,100	-1.38(-3.78%)
Nov 15, 2004	36.34	36.50	36.10	36.47	175,100	+0.09(+0.25%)
Nov 12, 2004	35.88	36.41	35.78	36.38	167,200	+0.82(+2.31%)
Nov 11, 2004	35.29	35.65	35.19	35.56	85,000	+0.27(+0.77%)
Nov 10, 2004	35.07	35.36	35.04	35.29	135,100	+0.76(+2.20%)
Nov 09, 2004	34.45	34.65	34.40	34.53	176,600	+0.86(+2.55%)
Nov 08, 2004	33.75	33.75	33.28	33.67	140,100	+0.11(+0.33%)
Nov 05, 2004	33.35	33.64	33.30	33.56	151,500	+0.90(+2.76%)
Nov 04, 2004	32.20	32.66	32.20	32.66	320,300	+0.48(+1.49%)
Nov 03, 2004	32.00	32.18	31.88	32.18	269,900	+0.48(+1.51%)
Nov 02, 2004	31.63	31.96	31.56	31.70	68,200	+0.17(+0.54%)
Nov 01, 2004	31.70	31.72	31.52	31.53	279,900	-0.51(-1.59%)
Oct 29, 2004	32.00	32.05	31.91	32.04	178,800	+0.06(+0.19%)
Oct 28, 2004	32.15	32.19	31.87	31.98	58,400	-0.10(-0.31%)
Oct 27, 2004	31.75	32.08	31.66	32.08	289,500	+0.23(+0.72%)
Oct 26, 2004	31.63	31.85	31.63	31.85	82,300	+0.22(+0.70%)
Oct 25, 2004	31.60	31.67	31.51	31.63	119,700	-0.17(-0.53%)
Oct 22, 2004	32.10	32.18	31.76	31.80	74,200	-0.30(-0.93%)
Oct 21, 2004	32.00	32.20	31.85	32.10	76,000	+0.13(+0.41%)
Oct 20, 2004	32.10	32.27	31.89	31.97	78,700	-0.53(-1.63%)
Oct 19, 2004	32.60	32.65	32.35	32.50	48,800	+0.51(+1.59%)
Oct 18, 2004	31.75	32.09	31.75	31.99	79,500	-0.26(-0.81%)
Oct 15, 2004	32.05	32.29	32.05	32.25	17,700	+0.22(+0.69%)
Oct 14, 2004	32.25	32.36	31.90	32.03	79,600	-0.52(-1.60%)
Oct 13, 2004	33.05	33.05	32.45	32.55	74,200	-0.51(-1.54%)
Oct 12, 2004	33.12	33.12	32.77	33.06	80,100	-0.62(-1.84%)
Oct 11, 2004	33.56	33.70	33.50	33.68	24,500	+0.12(+0.36%)
Oct 08, 2004	33.85	33.91	33.56	33.56	41,400	-0.44(-1.29%)
Oct 07, 2004	34.20	34.20	33.99	34.00	58,300	+0.28(+0.83%)
Oct 06, 2004	33.51	33.76	33.46	33.72	119,800	+0.67(+2.03%)
Oct 05, 2004	33.11	33.20	33.05	33.05	78,800	-0.13(-0.39%)
Oct 04, 2004	33.13	33.34	33.05	33.18	40,900	+0.05(+0.15%)
Oct 01, 2004	32.44	33.34	32.44	33.13	144,400	+0.83(+2.57%)
Sep 30, 2004	32.35	32.49	32.30	32.30	38,800	+0.12(+0.37%)
Sep 29, 2004	32.07	32.18	31.94	32.18	41,000	+0.11(+0.34%)
Sep 28, 2004	31.90	32.07	31.88	32.07	54,800	-0.16(-0.50%)
Sep 27, 2004	32.30	32.35	32.16	32.23	37,300	-0.51(-1.56%)
Sep 24, 2004	32.70	32.80	32.48	32.74	90,100	-0.46(-1.39%)
Sep 23, 2004	33.01	33.38	33.01	33.20	86,400	+0.63(+1.93%)
Sep 22, 2004	32.95	32.95	32.57	32.57	46,000	-0.79(-2.37%)
Sep 21, 2004	33.25	33.37	33.15	33.36	51,800	+0.14(+0.42%)
Sep 20, 2004	33.55	33.59	33.22	33.22	161,500	+0.05(+0.15%)
Sep 17, 2004	33.25	33.25	33.01	33.17	51,800	-0.28(-0.84%)
Sep 16, 2004	32.75	33.45	32.66	33.45	116,000	+1.32(+4.11%)
Sep 15, 2004	32.15	32.24	32.04	32.13	47,800	+0.13(+0.41%)
Sep 14, 2004	31.90	32.00	31.83	32.00	67,400	+0.49(+1.56%)
Sep 13, 2004	31.60	31.80	31.51	31.51	89,800	-0.11(-0.35%)
Sep 10, 2004	31.40	31.65	31.38	31.62	129,300	-0.77(-2.38%)
Sep 09, 2004	32.00	32.40	31.99	32.39	158,900	-0.46(-1.40%)
Sep 08, 2004	32.94	33.10	32.85	32.85	15,800	-0.30(-0.90%)
Sep 07, 2004	33.50	33.50	33.15	33.15	100,700	+0.87(+2.70%)
Sep 03, 2004	32.50	32.60	32.27	32.28	77,500	-0.87(-2.62%)
Sep 02, 2004	33.02	33.15	32.90	33.15	92,500	-0.20(-0.60%)

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.