Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	34.48	34.75	34.06	34.27	1,094,200	-0.32(-0.93%)
Nov 29, 2004	34.27	34.74	34.01	34.59	1,897,000	-0.55(-1.57%)
Nov 26, 2004	35.10	35.21	35.05	35.14	358,000	-0.04(-0.11%)
Nov 24, 2004	35.05	35.19	34.91	35.18	1,677,900	+0.11(+0.31%)
Nov 23, 2004	34.90	35.37	34.89	35.07	1,833,700	+0.08(+0.23%)
Nov 22, 2004	34.73	35.05	34.66	34.99	1,687,500	-0.01(-0.03%)
Nov 19, 2004	35.03	35.41	34.75	35.00	2,535,700	-0.45(-1.27%)
Nov 18, 2004	32.40	35.45	32.25	35.45	8,072,900	+3.25(+10.09%)
Nov 17, 2004	32.67	32.99	31.78	32.20	2,071,400	-0.26(-0.80%)
Nov 16, 2004	32.10	32.67	31.97	32.46	1,082,100	+0.11(+0.34%)
Nov 15, 2004	32.48	32.58	31.86	32.35	1,170,400	-0.15(-0.46%)
Nov 12, 2004	32.68	32.95	31.96	32.50	1,291,900	-0.11(-0.34%)
Nov 11, 2004	32.19	32.75	32.19	32.61	977,700	+0.33(+1.02%)
Nov 10, 2004	32.44	32.87	32.18	32.28	1,516,000	-0.35(-1.07%)
Nov 09, 2004	32.89	33.20	32.51	32.63	1,319,000	-0.50(-1.51%)
Nov 08, 2004	33.76	34.08	33.04	33.13	1,226,800	-0.61(-1.81%)
Nov 05, 2004	34.50	34.55	33.52	33.74	1,416,500	-0.60(-1.75%)
Nov 04, 2004	32.80	34.46	32.77	34.34	1,467,900	+1.30(+3.93%)
Nov 03, 2004	33.15	33.37	32.72	33.04	1,315,700	+0.13(+0.40%)
Nov 02, 2004	32.25	33.09	31.95	32.91	1,169,400	+0.88(+2.75%)
Nov 01, 2004	31.63	32.30	31.47	32.03	975,900	+0.10(+0.31%)
Oct 29, 2004	31.34	31.98	31.10	31.93	1,612,600	+0.61(+1.95%)
Oct 28, 2004	31.06	31.45	30.87	31.32	570,800	+0.19(+0.61%)
Oct 27, 2004	30.43	31.33	30.07	31.13	1,028,700	+0.66(+2.17%)
Oct 26, 2004	30.55	30.83	30.05	30.47	1,007,400	-0.26(-0.85%)
Oct 25, 2004	30.75	30.82	30.05	30.73	1,009,600	-0.08(-0.26%)
Oct 22, 2004	30.74	31.28	30.70	30.81	818,400	-0.38(-1.22%)
Oct 21, 2004	30.69	31.61	30.18	31.19	1,804,300	+0.46(+1.50%)
Oct 20, 2004	30.40	31.59	30.40	30.73	1,341,000	+0.20(+0.66%)
Oct 19, 2004	30.20	30.95	30.20	30.53	1,278,500	+0.17(+0.56%)
Oct 18, 2004	30.05	30.45	29.86	30.36	1,355,600	+0.36(+1.20%)
Oct 15, 2004	29.86	30.22	29.85	30.00	1,107,600	+0.00(+0.00%)
Oct 14, 2004	30.14	30.20	29.89	30.00	1,073,100	+0.05(+0.17%)
Oct 13, 2004	29.19	30.31	29.17	29.95	1,647,300	+0.79(+2.71%)
Oct 12, 2004	28.89	29.50	28.38	29.16	1,485,200	+0.23(+0.80%)
Oct 11, 2004	28.72	29.07	28.64	28.93	1,223,500	+0.12(+0.42%)
Oct 08, 2004	29.35	29.35	28.76	28.81	882,200	-0.49(-1.67%)
Oct 07, 2004	29.41	29.45	29.12	29.30	1,094,200	-0.10(-0.34%)
Oct 06, 2004	28.86	29.40	28.82	29.40	979,200	+0.38(+1.31%)
Oct 05, 2004	29.15	29.15	28.92	29.02	1,257,700	-0.09(-0.31%)
Oct 04, 2004	28.93	29.24	28.81	29.11	2,155,900	+0.16(+0.55%)
Oct 01, 2004	28.80	29.60	28.55	28.95	2,188,200	+0.56(+1.97%)
Sep 30, 2004	28.55	28.66	27.77	28.39	1,943,400	-0.03(-0.11%)
Sep 29, 2004	28.82	28.90	28.30	28.42	1,266,100	-0.17(-0.59%)
Sep 28, 2004	29.09	29.11	28.55	28.59	750,900	-0.28(-0.97%)
Sep 27, 2004	29.45	29.55	28.78	28.87	1,233,000	-0.60(-2.04%)
Sep 24, 2004	29.20	29.91	28.84	29.47	1,519,500	+0.34(+1.17%)
Sep 23, 2004	29.59	29.64	29.00	29.13	1,200,300	-0.20(-0.68%)
Sep 22, 2004	29.61	29.70	29.27	29.33	947,900	-0.37(-1.25%)
Sep 21, 2004	29.67	29.92	29.52	29.70	981,700	-0.01(-0.03%)
Sep 20, 2004	29.83	29.85	29.55	29.71	641,900	-0.07(-0.24%)
Sep 17, 2004	30.01	30.08	29.65	29.78	1,184,500	-0.09(-0.30%)
Sep 16, 2004	29.91	30.15	29.61	29.87	1,389,100	+0.01(+0.03%)
Sep 15, 2004	29.38	30.19	29.15	29.86	2,308,900	+0.74(+2.54%)
Sep 14, 2004	29.49	29.73	29.04	29.12	1,856,200	-0.26(-0.88%)
Sep 13, 2004	28.35	29.65	28.22	29.38	2,652,900	+1.16(+4.11%)
Sep 10, 2004	28.16	28.29	27.93	28.22	2,193,200	+0.14(+0.50%)
Sep 09, 2004	29.11	29.20	27.97	28.08	1,797,400	-0.76(-2.64%)
Sep 08, 2004	29.33	29.47	28.66	28.84	936,100	-0.31(-1.06%)
Sep 07, 2004	29.17	29.50	28.89	29.15	1,355,800	+0.42(+1.46%)
Sep 03, 2004	28.25	29.02	28.20	28.73	1,351,800	+0.59(+2.10%)
Sep 02, 2004	27.95	28.22	27.90	28.14	1,148,700	+0.08(+0.29%)

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.