Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	34.06	34.73	34.06	34.66	432,127	+0.57(+1.66%)
Nov 29, 2004	33.94	34.33	33.94	34.09	460,076	+0.06(+0.18%)
Nov 26, 2004	34.17	34.28	33.90	34.03	214,510	+0.03(+0.10%)
Nov 24, 2004	34.76	34.77	33.77	33.99	768,558	-0.63(-1.83%)
Nov 23, 2004	34.26	34.64	33.98	34.63	655,494	+0.29(+0.84%)
Nov 22, 2004	33.94	34.35	33.65	34.34	659,634	+0.37(+1.07%)
Nov 19, 2004	34.33	34.52	33.64	33.98	514,595	-0.31(-0.91%)
Nov 18, 2004	34.43	34.59	34.12	34.29	399,576	-0.13(-0.38%)
Nov 17, 2004	34.68	34.76	34.26	34.42	639,046	-0.26(-0.75%)
Nov 16, 2004	34.57	34.68	34.36	34.68	460,651	+0.27(+0.78%)
Nov 15, 2004	34.52	34.72	34.19	34.41	466,057	-0.17(-0.48%)
Nov 12, 2004	34.56	34.61	34.17	34.58	560,028	+0.18(+0.53%)
Nov 11, 2004	33.78	34.49	33.78	34.39	546,111	+0.70(+2.09%)
Nov 10, 2004	33.60	33.81	33.46	33.69	461,226	+0.12(+0.36%)
Nov 09, 2004	33.72	33.94	33.34	33.57	688,159	-0.13(-0.39%)
Nov 08, 2004	34.08	34.18	33.65	33.70	704,722	-0.34(-1.00%)
Nov 05, 2004	33.91	34.68	33.44	34.04	673,437	-0.03(-0.10%)
Nov 04, 2004	33.08	34.12	33.08	34.07	932,000	+0.99(+3.00%)
Nov 03, 2004	33.04	33.46	32.77	33.08	1,610,728	+1.30(+4.10%)
Nov 02, 2004	31.65	32.30	31.59	31.78	853,787	+0.05(+0.16%)
Nov 01, 2004	30.95	32.19	30.91	31.73	663,890	+0.89(+2.88%)
Oct 29, 2004	31.30	31.55	30.74	30.84	988,934	-0.24(-0.78%)
Oct 28, 2004	31.46	31.46	31.03	31.08	544,270	-0.19(-0.61%)
Oct 27, 2004	31.21	31.34	30.80	31.27	312,852	+0.13(+0.42%)
Oct 26, 2004	30.95	31.14	30.65	31.14	462,837	+0.47(+1.53%)
Oct 25, 2004	30.32	30.68	29.91	30.67	555,542	-0.17(-0.54%)
Oct 22, 2004	31.48	31.48	30.73	30.84	392,215	-0.63(-2.02%)
Oct 21, 2004	31.21	31.68	31.05	31.47	510,340	+0.43(+1.40%)
Oct 20, 2004	31.47	31.54	30.83	31.04	610,406	-0.43(-1.38%)
Oct 19, 2004	31.43	31.89	31.40	31.47	646,292	+0.00(+0.00%)
Oct 18, 2004	31.44	31.48	31.23	31.47	520,921	-0.07(-0.22%)
Oct 15, 2004	31.34	31.91	31.34	31.54	613,397	+0.23(+0.75%)
Oct 14, 2004	31.17	31.50	30.99	31.31	597,064	+0.16(+0.50%)
Oct 13, 2004	31.65	32.01	30.91	31.15	625,934	-0.41(-1.29%)
Oct 12, 2004	31.64	31.73	31.33	31.56	373,007	-0.07(-0.22%)
Oct 11, 2004	31.21	31.72	31.21	31.63	495,157	+0.37(+1.17%)
Oct 08, 2004	31.76	31.88	31.12	31.26	478,594	-0.45(-1.43%)
Oct 07, 2004	32.32	32.32	31.72	31.72	489,981	-0.60(-1.86%)
Oct 06, 2004	32.53	32.59	32.11	32.32	582,802	-0.04(-0.13%)
Oct 05, 2004	32.69	32.77	32.27	32.36	881,621	-0.50(-1.53%)
Oct 04, 2004	32.96	33.30	32.79	32.86	1,088,311	-0.10(-0.29%)
Oct 01, 2004	32.59	33.11	32.21	32.96	1,143,980	+0.67(+2.07%)
Sep 30, 2004	31.36	32.59	31.21	32.29	1,175,265	+1.14(+3.66%)
Sep 29, 2004	31.41	31.41	30.63	31.15	914,632	-0.23(-0.72%)
Sep 28, 2004	31.32	31.46	30.91	31.38	691,380	+0.06(+0.19%)
Sep 27, 2004	31.71	31.73	31.26	31.32	573,255	-0.52(-1.64%)
Sep 24, 2004	31.39	31.86	31.21	31.84	552,092	+0.50(+1.61%)
Sep 23, 2004	31.73	31.83	31.20	31.33	630,075	-0.45(-1.42%)
Sep 22, 2004	32.17	32.17	31.65	31.79	841,250	-0.43(-1.32%)
Sep 21, 2004	31.72	32.26	31.68	32.21	819,626	+0.56(+1.76%)
Sep 20, 2004	31.80	32.02	31.47	31.66	685,054	-0.47(-1.46%)
Sep 17, 2004	31.80	32.24	31.69	32.13	1,122,587	+0.32(+1.01%)
Sep 16, 2004	31.51	31.93	31.31	31.80	687,699	+0.34(+1.08%)
Sep 15, 2004	31.51	31.59	31.18	31.46	641,116	-0.13(-0.41%)
Sep 14, 2004	30.50	31.59	30.50	31.59	1,074,164	+0.23(+0.72%)
Sep 13, 2004	31.21	31.65	31.18	31.37	870,465	+0.24(+0.78%)
Sep 10, 2004	31.04	31.21	30.73	31.13	490,211	+0.13(+0.42%)
Sep 09, 2004	31.12	31.64	30.86	30.99	1,002,507	-0.09(-0.28%)
Sep 08, 2004	31.30	31.47	30.97	31.08	583,147	-0.36(-1.13%)
Sep 07, 2004	30.69	31.47	30.69	31.44	1,013,778	+0.93(+3.05%)
Sep 03, 2004	30.78	30.94	30.48	30.51	284,672	-0.37(-1.21%)
Sep 02, 2004	29.96	30.90	29.93	30.88	577,856	+1.01(+3.38%)

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.