Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	33.44	33.79	33.39	33.79	2,786,602	+0.36(+1.07%)
Nov 29, 2004	33.56	33.77	32.98	33.44	2,955,216	-0.12(-0.37%)
Nov 26, 2004	33.38	33.99	33.29	33.56	1,370,185	+0.29(+0.88%)
Nov 24, 2004	32.86	33.36	32.66	33.27	3,044,002	+0.36(+1.08%)
Nov 23, 2004	32.66	33.19	32.62	32.91	2,937,619	+0.26(+0.80%)
Nov 22, 2004	32.50	32.70	32.19	32.65	3,460,097	+0.40(+1.24%)
Nov 19, 2004	31.78	32.32	31.61	32.25	3,904,827	+0.64(+2.04%)
Nov 18, 2004	31.25	31.69	31.07	31.61	5,174,548	+0.71(+2.29%)
Nov 17, 2004	30.53	30.93	30.35	30.90	4,159,507	+0.36(+1.19%)
Nov 16, 2004	30.76	31.18	30.47	30.54	3,638,629	-0.32(-1.03%)
Nov 15, 2004	31.50	31.51	30.41	30.85	4,188,143	-0.73(-2.30%)
Nov 12, 2004	30.74	31.64	30.72	31.58	3,269,727	+0.69(+2.25%)
Nov 11, 2004	30.94	30.97	30.54	30.89	2,969,774	-0.06(-0.18%)
Nov 10, 2004	30.18	31.00	29.86	30.94	6,007,217	+0.71(+2.34%)
Nov 09, 2004	30.93	30.93	30.17	30.24	6,459,946	-0.69(-2.22%)
Nov 08, 2004	31.98	31.98	30.82	30.92	4,223,337	-1.06(-3.30%)
Nov 05, 2004	31.75	32.00	31.66	31.98	2,971,693	+0.38(+1.21%)
Nov 04, 2004	31.39	31.69	31.29	31.60	4,654,949	+0.21(+0.68%)
Nov 03, 2004	31.73	31.75	30.97	31.39	4,318,362	+0.47(+1.52%)
Nov 02, 2004	31.87	31.88	30.87	30.92	4,617,675	-0.95(-2.98%)
Nov 01, 2004	31.94	32.28	31.37	31.87	5,244,457	+0.18(+0.55%)
Oct 29, 2004	31.25	31.69	31.10	31.69	4,303,005	+0.39(+1.26%)
Oct 28, 2004	31.72	32.09	31.00	31.30	6,633,999	-1.06(-3.28%)
Oct 27, 2004	33.79	33.97	32.19	32.36	6,616,722	-1.43(-4.22%)
Oct 26, 2004	33.38	33.79	32.88	33.79	3,214,695	+0.56(+1.67%)
Oct 25, 2004	33.22	33.34	32.69	33.23	3,517,848	+0.26(+0.80%)
Oct 22, 2004	33.38	33.44	32.96	32.97	3,364,272	-0.26(-0.79%)
Oct 21, 2004	33.13	33.26	32.73	33.23	4,022,729	+0.41(+1.24%)
Oct 20, 2004	32.32	32.87	32.13	32.82	3,321,399	+0.85(+2.66%)
Oct 19, 2004	31.89	32.21	31.60	31.97	3,246,210	+0.05(+0.16%)
Oct 18, 2004	32.62	32.76	31.92	31.92	3,994,733	-0.69(-2.11%)
Oct 15, 2004	32.91	32.94	32.34	32.61	4,329,561	+0.40(+1.24%)
Oct 14, 2004	31.75	32.22	31.74	32.21	4,318,202	+0.59(+1.88%)
Oct 13, 2004	32.19	32.20	30.92	31.62	5,949,146	-0.66(-2.05%)
Oct 12, 2004	32.51	33.02	32.24	32.28	4,014,570	-0.23(-0.71%)
Oct 11, 2004	32.82	32.94	32.34	32.51	3,715,737	-0.27(-0.82%)
Oct 08, 2004	32.82	33.06	32.39	32.78	3,303,161	-0.04(-0.11%)
Oct 07, 2004	32.87	33.37	32.65	32.82	5,344,121	+0.11(+0.32%)
Oct 06, 2004	32.19	32.73	32.19	32.71	3,345,075	+0.61(+1.91%)
Oct 05, 2004	31.85	32.25	31.84	32.10	2,625,508	+0.68(+2.15%)
Oct 04, 2004	31.52	31.74	31.32	31.42	2,606,311	-0.10(-0.32%)
Oct 01, 2004	31.32	31.60	31.04	31.52	2,749,488	+0.20(+0.64%)
Sep 30, 2004	31.41	31.50	31.07	31.32	3,579,278	+0.23(+0.72%)
Sep 29, 2004	31.39	31.88	30.81	31.10	4,302,045	-0.27(-0.86%)
Sep 28, 2004	30.95	31.44	30.95	31.37	2,923,861	+0.61(+1.97%)
Sep 27, 2004	31.16	31.25	30.49	30.76	2,538,161	-0.20(-0.65%)
Sep 24, 2004	30.38	31.21	30.38	30.96	3,969,777	+0.24(+0.77%)
Sep 23, 2004	30.50	30.79	30.35	30.72	3,321,079	-0.06(-0.18%)
Sep 22, 2004	30.91	30.99	30.50	30.78	2,517,525	-0.29(-0.93%)
Sep 21, 2004	30.14	31.22	29.83	31.07	3,584,077	+0.98(+3.26%)
Sep 20, 2004	30.07	30.32	30.01	30.09	2,486,969	+0.09(+0.31%)
Sep 17, 2004	29.66	30.00	29.50	29.99	3,535,445	+0.68(+2.30%)
Sep 16, 2004	29.12	29.37	28.95	29.32	2,112,308	+0.21(+0.71%)
Sep 15, 2004	29.52	29.63	29.11	29.11	2,336,913	-0.41(-1.38%)
Sep 14, 2004	29.49	29.66	29.21	29.52	1,787,399	+0.10(+0.34%)
Sep 13, 2004	29.37	29.50	29.20	29.42	1,950,094	+0.21(+0.73%)
Sep 10, 2004	29.41	29.45	28.80	29.20	1,907,860	-0.21(-0.70%)
Sep 09, 2004	28.83	29.47	28.79	29.41	2,672,540	+0.64(+2.24%)
Sep 08, 2004	28.63	28.95	28.62	28.77	1,808,036	-0.07(-0.26%)
Sep 07, 2004	28.66	28.90	28.44	28.84	2,133,905	-0.05(-0.17%)
Sep 03, 2004	28.75	28.98	28.58	28.89	2,009,604	+0.04(+0.15%)
Sep 02, 2004	28.89	29.06	28.70	28.85	3,149,586	-0.04(-0.13%)

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.