Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	33.95	33.95	33.17	33.40	289,400	-0.65(-1.91%)
Nov 29, 2004	34.32	34.49	33.30	34.05	254,600	-0.17(-0.50%)
Nov 26, 2004	33.80	34.35	33.74	34.22	84,400	+0.31(+0.91%)
Nov 24, 2004	34.19	34.38	33.86	33.91	195,500	-0.03(-0.09%)
Nov 23, 2004	33.85	34.05	33.53	33.94	321,300	+0.03(+0.09%)
Nov 22, 2004	33.57	34.20	33.23	33.91	406,000	+0.14(+0.41%)
Nov 19, 2004	33.20	34.29	32.95	33.77	259,700	+0.39(+1.17%)
Nov 18, 2004	34.00	34.13	33.22	33.38	290,200	-0.83(-2.43%)
Nov 17, 2004	34.08	34.65	33.90	34.21	307,800	+0.20(+0.59%)
Nov 16, 2004	34.30	34.31	33.80	34.01	315,100	-0.46(-1.33%)
Nov 15, 2004	33.00	34.49	32.47	34.47	330,600	+1.35(+4.08%)
Nov 12, 2004	33.40	33.43	32.19	33.12	281,500	-0.44(-1.31%)
Nov 11, 2004	33.15	33.68	33.06	33.56	161,500	+0.33(+0.99%)
Nov 10, 2004	32.65	33.81	32.39	33.23	261,600	+0.58(+1.78%)
Nov 09, 2004	31.95	32.99	31.63	32.65	345,100	+0.80(+2.51%)
Nov 08, 2004	31.95	32.48	29.01	31.85	800,000	-0.75(-2.30%)
Nov 05, 2004	33.38	33.38	32.12	32.60	308,000	-0.75(-2.25%)
Nov 04, 2004	31.70	33.50	31.49	33.35	435,800	+1.62(+5.11%)
Nov 03, 2004	31.50	32.45	31.41	31.73	342,700	+0.88(+2.85%)
Nov 02, 2004	30.50	31.61	30.45	30.85	487,200	+0.49(+1.61%)
Nov 01, 2004	29.65	30.51	29.40	30.36	355,500	+0.78(+2.64%)
Oct 29, 2004	29.61	29.75	29.06	29.58	330,200	-0.03(-0.10%)
Oct 28, 2004	29.98	29.99	28.46	29.61	521,600	+0.26(+0.89%)
Oct 27, 2004	27.50	29.70	26.93	29.35	533,700	+2.10(+7.71%)
Oct 26, 2004	26.90	27.43	26.19	27.25	561,300	+1.19(+4.57%)
Oct 25, 2004	24.82	26.82	24.82	26.06	520,700	+1.25(+5.04%)
Oct 22, 2004	25.50	26.32	24.78	24.81	476,200	-0.76(-2.97%)
Oct 21, 2004	25.56	25.91	24.25	25.57	496,100	+0.07(+0.27%)
Oct 20, 2004	23.89	25.91	23.85	25.50	796,300	+1.50(+6.25%)
Oct 19, 2004	31.14	31.14	23.73	24.00	1,353,700	-7.00(-22.58%)
Oct 18, 2004	27.95	31.36	27.95	31.00	871,300	+2.21(+7.68%)
Oct 15, 2004	30.34	30.34	26.10	28.79	1,143,800	-1.62(-5.33%)
Oct 14, 2004	34.75	35.25	29.05	30.41	1,028,100	-4.24(-12.24%)
Oct 13, 2004	35.95	36.40	34.55	34.65	282,700	-1.10(-3.08%)
Oct 12, 2004	35.84	35.94	35.03	35.75	210,300	-0.09(-0.25%)
Oct 11, 2004	35.37	35.98	35.32	35.84	209,500	+0.49(+1.39%)
Oct 08, 2004	35.35	35.60	34.89	35.35	276,200	-0.07(-0.20%)
Oct 07, 2004	35.50	35.90	35.05	35.42	493,200	-0.19(-0.53%)
Oct 06, 2004	34.10	35.75	33.48	35.61	671,600	+1.52(+4.46%)
Oct 05, 2004	35.75	35.89	34.04	34.09	472,600	-1.46(-4.11%)
Oct 04, 2004	35.20	36.15	34.99	35.55	512,300	+0.83(+2.39%)
Oct 01, 2004	32.90	34.72	32.85	34.72	276,800	+1.98(+6.05%)
Sep 30, 2004	33.20	33.95	32.07	32.74	347,100	-0.31(-0.94%)
Sep 29, 2004	31.08	33.12	30.81	33.05	378,800	+1.98(+6.37%)
Sep 28, 2004	30.05	31.22	29.99	31.07	274,700	+0.64(+2.10%)
Sep 27, 2004	31.53	31.53	30.42	30.43	226,500	-1.10(-3.49%)
Sep 24, 2004	31.35	31.80	31.29	31.53	73,700	+0.25(+0.80%)
Sep 23, 2004	31.37	31.90	31.20	31.28	224,400	+0.06(+0.19%)
Sep 22, 2004	32.00	32.00	30.53	31.22	431,700	-0.73(-2.28%)
Sep 21, 2004	30.75	32.00	30.70	31.95	312,600	+1.54(+5.06%)
Sep 20, 2004	29.91	30.60	29.91	30.41	240,300	+0.51(+1.71%)
Sep 17, 2004	29.70	30.25	29.50	29.90	349,200	+0.35(+1.18%)
Sep 16, 2004	28.80	30.15	28.80	29.55	241,300	+0.58(+2.00%)
Sep 15, 2004	29.85	29.87	28.89	28.97	189,300	-0.78(-2.62%)
Sep 14, 2004	29.94	29.99	29.57	29.75	162,800	-0.13(-0.44%)
Sep 13, 2004	29.05	30.14	29.05	29.88	280,000	+0.77(+2.65%)
Sep 10, 2004	28.78	29.40	28.78	29.11	143,100	-0.18(-0.61%)
Sep 09, 2004	28.65	29.48	28.64	29.29	226,500	+0.63(+2.20%)
Sep 08, 2004	28.95	29.68	28.57	28.66	220,000	-0.34(-1.17%)
Sep 07, 2004	27.60	29.10	27.58	29.00	356,100	+1.43(+5.19%)
Sep 03, 2004	27.90	28.27	27.55	27.57	179,400	-0.33(-1.18%)
Sep 02, 2004	27.40	27.95	27.15	27.90	309,200	+0.47(+1.71%)

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.