Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	30.26	30.50	30.11	30.50	656,579	+0.10(+0.34%)
Nov 29, 2004	30.28	30.69	30.13	30.40	965,955	+0.12(+0.41%)
Nov 26, 2004	30.53	30.69	30.18	30.28	371,539	-0.23(-0.75%)
Nov 24, 2004	29.94	30.50	29.94	30.50	675,132	+0.57(+1.90%)
Nov 23, 2004	29.45	29.96	29.36	29.94	714,888	+0.57(+1.94%)
Nov 22, 2004	28.93	29.44	28.85	29.37	743,561	+0.21(+0.73%)
Nov 19, 2004	29.67	29.78	29.14	29.16	1,270,753	-0.42(-1.40%)
Nov 18, 2004	29.37	29.67	29.09	29.57	1,161,363	+0.30(+1.04%)
Nov 17, 2004	30.16	30.92	29.26	29.27	2,210,927	-0.78(-2.61%)
Nov 16, 2004	30.28	30.35	30.03	30.05	951,980	-0.23(-0.75%)
Nov 15, 2004	29.69	30.28	29.67	30.28	1,462,787	+0.59(+2.00%)
Nov 12, 2004	29.43	29.69	29.08	29.69	1,811,196	+0.64(+2.19%)
Nov 11, 2004	29.01	29.10	28.97	29.05	1,091,729	+0.04(+0.13%)
Nov 10, 2004	28.95	29.09	28.76	29.01	1,400,864	-0.06(-0.20%)
Nov 09, 2004	28.57	29.11	28.50	29.07	1,458,209	+0.52(+1.82%)
Nov 08, 2004	28.23	28.64	28.23	28.55	1,390,503	+0.33(+1.18%)
Nov 05, 2004	28.74	28.74	27.91	28.22	1,904,683	-0.52(-1.81%)
Nov 04, 2004	28.30	28.74	28.30	28.74	570,561	+0.44(+1.54%)
Nov 03, 2004	28.33	28.43	28.13	28.30	538,034	+0.30(+1.07%)
Nov 02, 2004	28.28	28.38	27.90	28.01	942,824	-0.38(-1.34%)
Nov 01, 2004	28.14	28.39	27.96	28.39	593,451	+0.50(+1.79%)
Oct 29, 2004	27.87	28.01	27.81	27.89	512,734	+0.02(+0.09%)
Oct 28, 2004	27.83	27.90	27.62	27.87	815,845	+0.06(+0.21%)
Oct 27, 2004	27.70	27.86	27.61	27.81	506,951	+0.15(+0.53%)
Oct 26, 2004	27.27	27.69	27.14	27.66	624,774	+0.41(+1.52%)
Oct 25, 2004	27.32	27.33	27.06	27.25	444,546	-0.07(-0.26%)
Oct 22, 2004	27.41	27.70	27.26	27.32	721,876	-0.22(-0.80%)
Oct 21, 2004	27.06	27.54	27.02	27.54	866,685	+0.46(+1.70%)
Oct 20, 2004	27.56	27.65	26.98	27.08	1,345,928	-0.44(-1.60%)
Oct 19, 2004	27.56	28.00	27.46	27.52	1,270,753	-0.01(-0.05%)
Oct 18, 2004	27.33	27.57	27.32	27.53	747,175	+0.32(+1.16%)
Oct 15, 2004	27.21	27.35	27.17	27.21	491,531	+0.03(+0.12%)
Oct 14, 2004	26.85	27.18	26.75	27.18	918,970	+0.41(+1.53%)
Oct 13, 2004	27.08	27.14	26.60	26.77	678,506	-0.21(-0.77%)
Oct 12, 2004	26.44	26.98	26.42	26.98	851,505	+0.28(+1.04%)
Oct 11, 2004	26.95	27.05	26.64	26.70	574,657	-0.17(-0.62%)
Oct 08, 2004	26.64	27.00	26.64	26.86	590,560	+0.28(+1.06%)
Oct 07, 2004	26.81	26.87	26.54	26.58	1,296,293	-0.33(-1.23%)
Oct 06, 2004	26.61	26.91	26.61	26.91	799,220	+0.27(+1.03%)
Oct 05, 2004	26.54	26.71	26.38	26.64	1,028,119	-0.13(-0.48%)
Oct 04, 2004	26.71	26.96	26.67	26.77	879,696	+0.13(+0.48%)
Oct 01, 2004	26.01	26.81	25.88	26.64	964,268	+0.63(+2.41%)
Sep 30, 2004	25.86	26.13	25.82	26.01	1,659,159	+0.07(+0.29%)
Sep 29, 2004	25.96	26.15	25.92	25.94	771,511	-0.02(-0.08%)
Sep 28, 2004	25.96	26.00	25.84	25.96	564,538	+0.00(+0.00%)
Sep 27, 2004	25.98	26.11	25.79	25.96	296,605	-0.02(-0.08%)
Sep 24, 2004	25.92	26.07	25.91	25.98	639,472	+0.04(+0.16%)
Sep 23, 2004	26.04	26.12	25.87	25.94	690,553	-0.27(-1.03%)
Sep 22, 2004	26.37	26.37	26.10	26.21	405,272	-0.15(-0.58%)
Sep 21, 2004	26.41	26.42	26.11	26.36	920,898	-0.09(-0.35%)
Sep 20, 2004	26.78	26.89	26.45	26.45	827,170	-0.63(-2.31%)
Sep 17, 2004	26.73	27.14	26.59	27.08	1,028,360	+0.35(+1.30%)
Sep 16, 2004	26.19	26.84	26.18	26.73	1,198,710	+0.65(+2.48%)
Sep 15, 2004	25.48	26.24	25.48	26.08	616,341	+0.39(+1.53%)
Sep 14, 2004	25.79	25.86	25.55	25.69	872,227	-0.26(-0.99%)
Sep 13, 2004	26.47	26.47	25.88	25.95	1,056,310	-0.52(-1.96%)
Sep 10, 2004	26.23	26.47	26.03	26.47	738,983	+0.24(+0.92%)
Sep 09, 2004	26.67	26.67	26.23	26.23	938,005	-0.65(-2.41%)
Sep 08, 2004	27.06	27.15	26.76	26.87	867,649	-0.23(-0.84%)
Sep 07, 2004	26.81	27.16	26.77	27.10	879,937	+0.29(+1.08%)
Sep 03, 2004	26.48	26.87	26.48	26.81	1,290,992	+0.33(+1.25%)
Sep 02, 2004	25.96	26.56	25.96	26.48	1,574,345	+0.38(+1.45%)

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.