Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	33.68	33.99	33.25	33.26	1,456,800	-0.59(-1.74%)
Nov 29, 2004	34.00	34.11	33.28	33.85	1,913,900	-0.16(-0.47%)
Nov 26, 2004	34.15	34.37	34.00	34.01	294,000	-0.14(-0.41%)
Nov 24, 2004	34.15	34.46	34.12	34.15	944,700	+0.02(+0.06%)
Nov 23, 2004	33.83	34.27	33.70	34.13	1,190,200	+0.15(+0.44%)
Nov 22, 2004	33.25	33.98	33.23	33.98	1,674,100	+0.63(+1.89%)
Nov 19, 2004	33.25	33.67	33.00	33.35	1,949,800	+0.11(+0.33%)
Nov 18, 2004	33.85	33.98	33.24	33.24	2,462,400	-0.68(-2.00%)
Nov 17, 2004	33.85	34.03	33.79	33.92	2,347,900	+0.07(+0.21%)
Nov 16, 2004	33.55	34.15	33.55	33.85	1,862,800	+0.16(+0.47%)
Nov 15, 2004	33.53	33.84	33.53	33.69	1,501,900	+0.02(+0.06%)
Nov 12, 2004	33.07	33.82	32.88	33.67	2,396,500	+0.63(+1.91%)
Nov 11, 2004	32.66	33.08	32.64	33.04	1,378,800	+0.41(+1.26%)
Nov 10, 2004	32.70	32.89	32.63	32.63	1,321,300	-0.20(-0.61%)
Nov 09, 2004	32.97	33.02	32.81	32.83	1,334,900	-0.07(-0.21%)
Nov 08, 2004	32.57	32.95	32.57	32.90	1,373,700	+0.20(+0.61%)
Nov 05, 2004	32.85	32.86	32.49	32.70	2,627,300	-0.24(-0.73%)
Nov 04, 2004	32.20	32.99	32.04	32.94	3,632,000	+0.74(+2.30%)
Nov 03, 2004	31.95	32.35	31.84	32.20	2,543,800	+0.63(+2.00%)
Nov 02, 2004	32.30	32.31	31.57	31.57	2,889,400	-0.89(-2.74%)
Nov 01, 2004	32.19	32.55	31.94	32.46	2,909,400	+0.42(+1.31%)
Oct 29, 2004	31.90	32.14	31.70	32.04	2,113,400	+0.14(+0.44%)
Oct 28, 2004	32.02	32.08	31.50	31.90	2,697,400	-0.17(-0.53%)
Oct 27, 2004	32.05	32.13	31.90	32.07	1,590,900	+0.07(+0.22%)
Oct 26, 2004	31.94	32.11	31.82	32.00	2,100,200	+0.25(+0.79%)
Oct 25, 2004	31.52	31.84	31.36	31.75	2,234,000	+0.39(+1.24%)
Oct 22, 2004	31.25	31.60	31.22	31.36	3,497,700	+0.25(+0.80%)
Oct 21, 2004	31.10	31.27	30.87	31.11	1,209,100	+0.05(+0.16%)
Oct 20, 2004	30.95	31.16	30.61	31.06	1,805,400	+0.16(+0.52%)
Oct 19, 2004	31.00	31.15	30.82	30.90	1,609,500	-0.09(-0.29%)
Oct 18, 2004	30.93	31.06	30.80	30.99	1,226,600	+0.08(+0.26%)
Oct 15, 2004	30.91	31.00	30.76	30.91	1,787,600	+0.15(+0.49%)
Oct 14, 2004	30.62	30.90	30.43	30.76	2,419,900	-0.01(-0.03%)
Oct 13, 2004	30.97	31.22	30.64	30.77	1,506,100	-0.20(-0.65%)
Oct 12, 2004	30.66	31.00	30.50	30.97	1,632,800	+0.17(+0.55%)
Oct 11, 2004	30.78	30.87	30.64	30.80	1,061,900	+0.02(+0.06%)
Oct 08, 2004	30.83	30.91	30.76	30.78	963,100	-0.02(-0.06%)
Oct 07, 2004	30.87	30.98	30.74	30.80	1,332,200	-0.07(-0.23%)
Oct 06, 2004	30.65	30.95	30.50	30.87	1,782,800	+0.07(+0.23%)
Oct 05, 2004	30.73	30.85	30.65	30.80	1,320,000	+0.12(+0.39%)
Oct 04, 2004	30.50	30.82	30.48	30.68	2,881,100	+0.22(+0.72%)
Oct 01, 2004	30.47	30.99	30.32	30.46	1,485,100	+0.06(+0.20%)
Sep 30, 2004	30.13	30.40	29.96	30.40	2,300,400	+0.20(+0.66%)
Sep 29, 2004	30.20	30.27	30.07	30.20	1,343,300	-0.08(-0.26%)
Sep 28, 2004	30.08	30.31	30.01	30.28	1,731,000	+0.14(+0.46%)
Sep 27, 2004	30.10	30.20	29.89	30.14	2,143,100	+0.08(+0.27%)
Sep 24, 2004	29.67	30.24	29.63	30.06	2,929,600	+0.33(+1.11%)
Sep 23, 2004	29.75	29.80	29.62	29.73	1,610,000	-0.02(-0.07%)
Sep 22, 2004	29.70	29.85	29.60	29.75	1,505,300	-0.13(-0.44%)
Sep 21, 2004	29.70	29.91	29.67	29.88	1,184,000	+0.11(+0.37%)
Sep 20, 2004	29.75	29.89	29.70	29.77	952,000	-0.10(-0.33%)
Sep 17, 2004	29.80	29.89	29.75	29.87	2,886,000	+0.07(+0.23%)
Sep 16, 2004	29.50	29.82	29.47	29.80	2,407,400	+0.10(+0.34%)
Sep 15, 2004	29.25	29.86	29.20	29.70	9,844,000	+0.39(+1.33%)
Sep 14, 2004	29.37	29.39	29.22	29.31	1,390,400	-0.03(-0.10%)
Sep 13, 2004	29.27	29.36	29.17	29.34	1,156,000	+0.03(+0.10%)
Sep 10, 2004	29.11	29.36	28.88	29.31	1,139,200	+0.15(+0.51%)
Sep 09, 2004	29.13	29.28	29.08	29.16	1,352,700	+0.12(+0.41%)
Sep 08, 2004	29.20	29.29	28.99	29.04	1,538,900	-0.34(-1.16%)
Sep 07, 2004	29.40	29.49	29.28	29.38	1,219,400	+0.13(+0.44%)
Sep 03, 2004	29.40	29.45	29.18	29.25	1,149,400	-0.15(-0.51%)
Sep 02, 2004	29.35	29.43	29.20	29.40	1,823,600	+0.07(+0.24%)

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.