Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	31.91	31.96	31.65	31.70	4,694,634	-0.21(-0.67%)
Nov 29, 2004	32.03	32.11	31.83	31.91	2,756,738	+0.10(+0.32%)
Nov 26, 2004	31.82	31.91	31.75	31.81	1,469,705	+0.18(+0.58%)
Nov 24, 2004	31.55	31.65	31.42	31.63	3,772,946	+0.14(+0.45%)
Nov 23, 2004	31.45	31.56	31.34	31.49	4,552,120	+0.06(+0.20%)
Nov 22, 2004	31.21	31.45	31.15	31.42	5,340,109	+0.09(+0.29%)
Nov 19, 2004	31.68	31.68	31.26	31.33	3,416,416	-0.20(-0.65%)
Nov 18, 2004	31.54	31.57	31.42	31.54	2,846,360	-0.07(-0.23%)
Nov 17, 2004	31.55	31.71	31.51	31.61	2,251,818	+0.40(+1.28%)
Nov 16, 2004	31.27	31.47	30.91	31.21	4,150,534	-0.27(-0.84%)
Nov 15, 2004	31.40	31.48	31.28	31.48	4,799,438	+0.03(+0.10%)
Nov 12, 2004	31.16	31.49	31.07	31.45	4,985,049	+0.37(+1.18%)
Nov 11, 2004	30.88	31.11	30.86	31.08	1,961,892	+0.33(+1.09%)
Nov 10, 2004	30.86	30.89	30.43	30.74	4,091,276	-0.06(-0.19%)
Nov 09, 2004	30.79	30.88	30.78	30.80	2,455,059	-0.08(-0.25%)
Nov 08, 2004	30.81	30.92	30.79	30.88	2,913,944	-0.22(-0.70%)
Nov 05, 2004	30.88	31.13	30.88	31.10	4,174,531	+0.14(+0.47%)
Nov 04, 2004	30.59	30.98	30.53	30.95	3,825,837	+0.43(+1.40%)
Nov 03, 2004	30.61	30.63	30.16	30.52	3,042,745	+0.36(+1.18%)
Nov 02, 2004	30.14	30.30	30.08	30.17	2,315,973	+0.23(+0.78%)
Nov 01, 2004	29.89	30.05	29.89	29.93	7,335,304	+0.05(+0.17%)
Oct 29, 2004	29.88	29.93	29.76	29.88	4,168,165	+0.00(+0.00%)
Oct 28, 2004	29.82	29.94	29.71	29.88	2,362,499	+0.08(+0.27%)
Oct 27, 2004	29.54	29.81	29.53	29.80	1,975,605	+0.31(+1.04%)
Oct 26, 2004	29.43	29.53	29.35	29.50	3,669,121	+0.16(+0.56%)
Oct 25, 2004	29.39	29.57	29.29	29.33	2,493,749	-0.03(-0.10%)
Oct 22, 2004	29.56	29.81	29.29	29.36	3,128,939	-0.18(-0.62%)
Oct 21, 2004	29.41	29.59	29.38	29.54	2,257,695	+0.17(+0.58%)
Oct 20, 2004	29.30	29.59	29.17	29.37	4,169,634	+0.11(+0.38%)
Oct 19, 2004	29.49	29.52	29.24	29.26	3,949,252	-0.06(-0.20%)
Oct 18, 2004	29.19	29.32	29.08	29.32	2,023,599	+0.12(+0.40%)
Oct 15, 2004	29.15	29.36	28.89	29.20	2,354,173	+0.33(+1.14%)
Oct 14, 2004	29.15	29.40	28.86	28.87	1,486,846	-0.15(-0.53%)
Oct 13, 2004	29.20	29.21	28.93	29.03	3,518,282	-0.20(-0.70%)
Oct 12, 2004	29.06	29.28	28.95	29.23	2,761,636	-0.34(-1.14%)
Oct 11, 2004	29.51	29.57	29.48	29.57	1,063,222	+0.07(+0.24%)
Oct 08, 2004	29.49	29.59	29.45	29.50	4,039,363	+0.20(+0.70%)
Oct 07, 2004	29.43	29.44	29.25	29.29	2,385,516	-0.20(-0.69%)
Oct 06, 2004	29.33	29.51	29.24	29.49	2,062,289	+0.11(+0.38%)
Oct 05, 2004	29.39	29.49	29.32	29.38	2,198,926	+0.02(+0.06%)
Oct 04, 2004	29.37	29.42	29.26	29.37	3,073,599	+0.04(+0.15%)
Oct 01, 2004	29.04	29.33	29.04	29.32	2,605,899	+0.45(+1.56%)
Sep 30, 2004	28.85	28.93	28.74	28.87	5,504,661	+0.10(+0.35%)
Sep 29, 2004	28.67	28.77	28.59	28.77	2,387,475	+0.11(+0.38%)
Sep 28, 2004	28.61	28.72	28.45	28.66	2,221,944	+0.28(+0.98%)
Sep 27, 2004	28.37	28.47	28.33	28.38	2,133,301	-0.14(-0.50%)
Sep 24, 2004	28.59	28.63	28.49	28.53	2,355,642	+0.04(+0.13%)
Sep 23, 2004	28.65	28.66	28.47	28.49	3,035,399	-0.08(-0.27%)
Sep 22, 2004	28.80	28.80	28.54	28.57	2,939,900	-0.47(-1.62%)
Sep 21, 2004	28.91	29.12	28.78	29.04	2,573,086	+0.45(+1.56%)
Sep 20, 2004	28.55	28.67	28.47	28.59	1,451,585	-0.18(-0.62%)
Sep 17, 2004	28.76	28.78	28.64	28.77	1,288,992	+0.09(+0.33%)
Sep 16, 2004	28.50	28.68	28.47	28.68	1,590,670	+0.19(+0.66%)
Sep 15, 2004	28.69	28.69	28.40	28.49	1,503,987	-0.41(-1.43%)
Sep 14, 2004	28.87	28.94	28.81	28.90	2,075,022	+0.07(+0.25%)
Sep 13, 2004	28.79	28.93	28.75	28.83	1,387,919	+0.10(+0.36%)
Sep 10, 2004	28.68	28.77	28.59	28.73	1,720,941	+0.21(+0.75%)
Sep 09, 2004	28.47	28.59	28.37	28.52	2,365,927	-0.09(-0.32%)
Sep 08, 2004	28.42	28.67	28.39	28.61	2,543,212	-0.01(-0.05%)
Sep 07, 2004	28.52	28.63	28.43	28.62	2,650,465	+0.39(+1.40%)
Sep 03, 2004	28.32	28.38	28.18	28.23	2,162,195	-0.38(-1.33%)
Sep 02, 2004	28.31	28.61	28.28	28.61	1,847,783	+0.30(+1.05%)

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.