Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	36.04	36.24	35.50	35.65	86,600	-0.20(-0.56%)
Nov 29, 2004	35.44	36.20	35.14	35.85	105,900	+0.65(+1.85%)
Nov 26, 2004	35.45	35.45	35.01	35.20	31,600	+0.06(+0.17%)
Nov 24, 2004	34.78	35.74	34.59	35.14	75,000	+0.05(+0.14%)
Nov 23, 2004	35.47	35.82	34.94	35.09	80,400	-0.30(-0.85%)
Nov 22, 2004	34.59	35.45	34.17	35.39	87,500	+0.95(+2.76%)
Nov 19, 2004	34.34	34.76	34.14	34.44	95,200	+0.12(+0.35%)
Nov 18, 2004	34.00	34.82	34.00	34.32	70,100	-0.16(-0.46%)
Nov 17, 2004	34.58	34.58	34.10	34.48	87,600	+0.15(+0.44%)
Nov 16, 2004	34.33	34.71	34.10	34.33	62,000	-0.39(-1.12%)
Nov 15, 2004	33.72	34.72	33.72	34.72	71,200	+0.76(+2.24%)
Nov 12, 2004	33.61	34.01	33.15	33.96	64,800	+0.41(+1.22%)
Nov 11, 2004	33.23	33.57	33.03	33.55	54,300	+0.23(+0.69%)
Nov 10, 2004	32.58	33.64	32.41	33.32	58,500	+0.70(+2.15%)
Nov 09, 2004	32.50	32.62	32.03	32.62	55,200	+0.14(+0.43%)
Nov 08, 2004	31.72	32.50	31.64	32.48	77,600	+0.68(+2.14%)
Nov 05, 2004	32.48	32.48	31.71	31.80	55,400	-0.05(-0.16%)
Nov 04, 2004	31.11	32.00	31.11	31.85	574,500	+0.09(+0.28%)
Nov 03, 2004	32.30	32.30	31.30	31.76	155,800	-0.29(-0.90%)
Nov 02, 2004	32.39	32.50	31.88	32.05	33,300	-0.33(-1.02%)
Nov 01, 2004	32.35	32.50	32.00	32.38	46,700	+0.10(+0.29%)
Oct 29, 2004	32.10	32.40	32.10	32.28	27,700	+0.08(+0.26%)
Oct 28, 2004	32.26	32.26	31.94	32.20	35,900	+0.10(+0.31%)
Oct 27, 2004	32.00	32.16	31.92	32.10	42,100	+0.02(+0.06%)
Oct 26, 2004	31.55	32.39	31.54	32.08	55,400	+0.12(+0.38%)
Oct 25, 2004	32.48	32.55	31.82	31.96	57,600	+0.08(+0.25%)
Oct 22, 2004	32.13	32.20	31.80	31.88	25,900	-0.31(-0.96%)
Oct 21, 2004	32.07	32.24	31.56	32.19	27,100	+0.21(+0.66%)
Oct 20, 2004	32.00	32.06	31.64	31.98	26,800	+0.29(+0.92%)
Oct 19, 2004	32.06	32.31	31.55	31.69	56,400	-0.24(-0.75%)
Oct 18, 2004	32.40	32.40	31.83	31.93	112,700	-0.32(-0.99%)
Oct 15, 2004	31.49	32.54	31.30	32.25	93,500	+0.76(+2.41%)
Oct 14, 2004	31.10	31.54	31.00	31.49	133,900	+0.39(+1.25%)
Oct 13, 2004	29.97	31.20	29.96	31.10	173,200	+1.33(+4.47%)
Oct 12, 2004	28.80	29.93	28.80	29.77	30,300	-0.22(-0.73%)
Oct 11, 2004	28.96	30.00	28.82	29.99	64,600	+0.72(+2.46%)
Oct 08, 2004	29.12	29.52	28.97	29.27	23,600	-0.12(-0.41%)
Oct 07, 2004	29.12	30.09	29.12	29.39	21,900	-0.25(-0.84%)
Oct 06, 2004	30.09	30.09	29.15	29.64	44,900	+0.43(+1.47%)
Oct 05, 2004	29.48	30.03	29.16	29.21	52,900	-0.40(-1.35%)
Oct 04, 2004	30.13	30.50	29.54	29.61	56,100	-0.30(-1.00%)
Oct 01, 2004	29.80	30.04	29.53	29.91	83,000	+0.18(+0.61%)
Sep 30, 2004	28.90	29.80	28.90	29.73	60,500	+0.62(+2.13%)
Sep 29, 2004	28.88	29.11	28.54	29.11	21,200	+0.24(+0.83%)
Sep 28, 2004	28.32	29.00	28.27	28.87	33,900	+0.60(+2.12%)
Sep 27, 2004	28.62	28.67	28.09	28.27	42,600	-0.11(-0.39%)
Sep 24, 2004	28.33	28.67	28.23	28.38	42,700	+0.01(+0.04%)
Sep 23, 2004	28.42	28.56	28.15	28.37	71,200	+0.01(+0.04%)
Sep 22, 2004	28.44	28.56	27.40	28.36	74,600	-0.19(-0.67%)
Sep 21, 2004	29.25	29.27	28.46	28.55	45,900	-0.53(-1.82%)
Sep 20, 2004	30.28	30.38	29.06	29.08	101,200	-0.17(-0.58%)
Sep 17, 2004	29.08	29.81	28.82	29.25	51,100	+0.09(+0.31%)
Sep 16, 2004	28.62	29.45	28.62	29.16	41,600	+0.31(+1.07%)
Sep 15, 2004	29.50	29.50	28.76	28.85	33,900	-0.29(-1.00%)
Sep 14, 2004	29.44	29.49	28.51	29.14	28,100	-0.11(-0.38%)
Sep 13, 2004	29.51	29.87	29.14	29.25	76,900	-0.18(-0.61%)
Sep 10, 2004	28.35	29.47	28.35	29.43	49,302	+0.72(+2.51%)
Sep 09, 2004	28.27	28.88	27.90	28.71	122,700	+0.66(+2.35%)
Sep 08, 2004	27.88	28.43	27.83	28.05	95,200	-0.07(-0.25%)
Sep 07, 2004	28.19	28.29	27.70	28.12	92,300	+0.50(+1.81%)
Sep 03, 2004	27.09	27.74	27.00	27.62	70,800	+0.21(+0.77%)
Sep 02, 2004	26.06	27.44	26.06	27.41	35,200	+1.20(+4.58%)

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.