Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	35.54	35.58	35.10	35.10	1,668,932	-0.67(-1.87%)
Nov 29, 2004	36.04	36.15	35.61	35.77	1,288,114	+0.21(+0.58%)
Nov 26, 2004	35.43	35.72	35.43	35.57	531,675	+0.37(+1.05%)
Nov 24, 2004	35.06	35.25	34.86	35.20	816,274	+0.24(+0.68%)
Nov 23, 2004	35.13	35.26	34.79	34.96	1,236,645	+0.10(+0.29%)
Nov 22, 2004	34.54	34.93	34.44	34.86	1,473,452	+0.36(+1.05%)
Nov 19, 2004	35.30	35.33	34.49	34.50	1,581,587	-0.55(-1.58%)
Nov 18, 2004	34.95	35.26	34.87	35.05	1,094,028	-0.62(-1.73%)
Nov 17, 2004	35.55	35.88	35.51	35.66	1,398,658	+0.57(+1.62%)
Nov 16, 2004	35.12	35.24	34.99	35.09	920,099	-0.24(-0.69%)
Nov 15, 2004	35.25	35.44	35.17	35.34	1,043,827	-0.34(-0.95%)
Nov 12, 2004	35.28	35.77	35.09	35.68	1,188,852	+0.01(+0.02%)
Nov 11, 2004	35.26	35.76	35.26	35.67	1,025,192	+0.69(+1.96%)
Nov 10, 2004	35.10	35.25	34.88	34.98	1,722,176	+0.28(+0.80%)
Nov 09, 2004	34.49	34.86	34.44	34.71	1,008,712	+0.42(+1.22%)
Nov 08, 2004	34.59	34.65	34.29	34.29	1,831,325	-0.43(-1.25%)
Nov 05, 2004	34.68	34.96	34.39	34.72	2,350,830	+0.21(+0.59%)
Nov 04, 2004	34.16	34.61	34.05	34.52	1,237,025	+0.37(+1.09%)
Nov 03, 2004	34.38	34.44	34.07	34.15	1,459,254	+0.35(+1.03%)
Nov 02, 2004	33.75	34.06	33.64	33.80	2,452,754	+0.06(+0.16%)
Nov 01, 2004	33.71	33.94	33.68	33.75	2,150,913	+0.10(+0.30%)
Oct 29, 2004	33.53	33.81	33.45	33.64	1,303,833	+0.07(+0.21%)
Oct 28, 2004	33.32	33.75	33.14	33.57	2,780,835	+0.01(+0.02%)
Oct 27, 2004	32.82	33.64	32.75	33.56	2,229,511	+0.82(+2.51%)
Oct 26, 2004	32.52	32.81	32.37	32.74	1,103,536	+0.11(+0.34%)
Oct 25, 2004	32.58	32.71	32.33	32.63	1,220,672	-0.24(-0.72%)
Oct 22, 2004	33.38	33.42	32.82	32.87	2,119,854	-0.69(-2.05%)
Oct 21, 2004	33.12	33.67	33.02	33.56	3,542,345	+1.01(+3.10%)
Oct 20, 2004	32.29	32.62	32.13	32.55	2,179,944	+0.25(+0.78%)
Oct 19, 2004	32.37	32.59	32.22	32.29	1,804,069	+0.32(+0.99%)
Oct 18, 2004	31.40	31.98	31.36	31.98	2,041,637	+0.65(+2.06%)
Oct 15, 2004	31.20	31.55	31.01	31.33	1,547,486	+0.41(+1.33%)
Oct 14, 2004	30.98	31.26	30.80	30.92	879,659	-0.17(-0.56%)
Oct 13, 2004	31.35	31.42	31.00	31.10	1,770,602	-0.12(-0.38%)
Oct 12, 2004	30.65	31.27	30.62	31.21	1,743,473	-0.12(-0.38%)
Oct 11, 2004	31.40	31.47	31.16	31.33	1,550,275	+0.22(+0.71%)
Oct 08, 2004	31.53	31.68	31.08	31.11	2,950,074	-0.53(-1.67%)
Oct 07, 2004	31.84	31.90	31.58	31.64	1,633,563	-0.35(-1.09%)
Oct 06, 2004	31.87	32.03	31.79	31.99	2,326,997	-0.17(-0.54%)
Oct 05, 2004	32.14	32.48	31.99	32.16	2,451,486	+0.11(+0.34%)
Oct 04, 2004	32.33	32.45	32.01	32.05	2,995,077	+0.21(+0.67%)
Oct 01, 2004	31.42	31.88	31.41	31.84	2,798,330	+1.11(+3.62%)
Sep 30, 2004	30.71	30.85	30.46	30.72	2,500,292	-0.02(-0.05%)
Sep 29, 2004	30.43	30.84	30.30	30.74	3,384,896	+0.31(+1.01%)
Sep 28, 2004	30.35	30.45	30.20	30.43	1,334,005	+0.27(+0.89%)
Sep 27, 2004	30.22	30.43	30.13	30.16	1,828,156	-0.29(-0.96%)
Sep 24, 2004	30.80	30.86	30.43	30.46	1,350,231	-0.13(-0.44%)
Sep 23, 2004	30.76	30.77	30.41	30.59	1,526,569	-0.11(-0.36%)
Sep 22, 2004	30.99	31.00	30.69	30.70	1,359,232	-1.05(-3.30%)
Sep 21, 2004	31.54	31.82	31.37	31.75	1,939,333	+0.50(+1.59%)
Sep 20, 2004	30.84	31.30	30.82	31.25	1,216,996	-0.05(-0.15%)
Sep 17, 2004	31.28	31.32	31.11	31.30	1,007,571	+0.45(+1.46%)
Sep 16, 2004	30.50	30.97	30.50	30.85	2,419,033	+0.17(+0.54%)
Sep 15, 2004	30.60	30.86	30.37	30.69	2,486,348	-0.12(-0.38%)
Sep 14, 2004	31.17	31.21	30.80	30.80	4,514,548	-0.36(-1.16%)
Sep 13, 2004	31.28	31.65	31.12	31.17	1,990,422	+0.26(+0.84%)
Sep 10, 2004	30.41	31.14	30.32	30.91	3,507,103	+1.51(+5.15%)
Sep 09, 2004	29.29	29.49	29.00	29.39	1,209,263	-0.12(-0.40%)
Sep 08, 2004	29.34	29.60	29.30	29.51	1,975,336	+0.39(+1.35%)
Sep 07, 2004	29.42	29.47	28.95	29.12	1,521,118	+0.41(+1.43%)
Sep 03, 2004	28.92	29.16	28.58	28.71	1,953,405	-0.65(-2.23%)
Sep 02, 2004	28.91	29.36	28.82	29.36	702,308	+0.44(+1.53%)

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.