Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	34.86	35.20	34.85	34.97	276,465	+0.14(+0.41%)
Nov 29, 2004	34.58	35.13	34.17	34.83	397,038	+0.46(+1.33%)
Nov 26, 2004	34.43	34.96	34.35	34.37	133,187	+0.18(+0.53%)
Nov 24, 2004	34.15	34.44	33.95	34.19	409,232	+0.42(+1.24%)
Nov 23, 2004	34.01	34.35	33.52	33.77	505,522	-0.10(-0.28%)
Nov 22, 2004	34.33	34.33	33.07	33.87	653,742	-0.47(-1.36%)
Nov 19, 2004	34.87	34.92	34.29	34.33	337,645	-0.54(-1.56%)
Nov 18, 2004	34.94	35.15	34.72	34.87	212,237	-0.11(-0.33%)
Nov 17, 2004	35.19	35.43	34.66	34.99	357,723	+0.03(+0.08%)
Nov 16, 2004	35.42	35.42	34.94	34.96	325,662	-0.46(-1.29%)
Nov 15, 2004	35.53	35.67	35.31	35.42	358,459	-0.16(-0.45%)
Nov 12, 2004	35.46	35.63	35.07	35.58	416,170	+0.11(+0.32%)
Nov 11, 2004	34.95	35.60	34.85	35.46	395,777	+0.51(+1.47%)
Nov 10, 2004	35.29	35.76	34.90	34.95	452,542	+0.08(+0.22%)
Nov 09, 2004	35.15	35.20	34.29	34.87	477,560	-0.13(-0.38%)
Nov 08, 2004	34.63	35.30	34.41	35.01	831,079	+0.79(+2.31%)
Nov 05, 2004	34.47	34.82	33.68	34.22	696,841	-0.03(-0.08%)
Nov 04, 2004	32.83	34.41	32.83	34.25	988,654	+1.84(+5.66%)
Nov 03, 2004	32.45	32.72	32.23	32.41	395,672	+0.63(+1.98%)
Nov 02, 2004	31.63	32.58	31.60	31.78	720,073	-0.14(-0.45%)
Nov 01, 2004	31.95	32.07	31.63	31.93	487,967	+0.07(+0.21%)
Oct 29, 2004	31.98	32.16	31.66	31.86	457,482	-0.12(-0.39%)
Oct 28, 2004	31.63	32.15	31.46	31.98	1,059,085	+0.87(+2.78%)
Oct 27, 2004	28.06	31.82	28.06	31.12	3,328,103	+3.53(+12.79%)
Oct 26, 2004	27.88	28.03	27.55	27.59	704,830	-0.29(-1.06%)
Oct 25, 2004	27.78	28.23	27.35	27.88	548,832	+0.06(+0.21%)
Oct 22, 2004	28.92	28.96	27.82	27.83	826,559	-0.95(-3.31%)
Oct 21, 2004	28.59	28.89	28.44	28.78	417,011	+0.25(+0.87%)
Oct 20, 2004	28.97	28.97	28.14	28.53	460,321	-0.43(-1.48%)
Oct 19, 2004	29.01	29.44	28.90	28.96	630,090	-0.04(-0.13%)
Oct 18, 2004	28.51	29.00	28.39	29.00	596,872	+0.58(+2.04%)
Oct 15, 2004	27.50	28.52	27.50	28.42	722,175	+1.15(+4.22%)
Oct 14, 2004	27.54	27.65	27.21	27.26	432,043	-0.18(-0.66%)
Oct 13, 2004	26.78	27.59	26.78	27.44	685,383	+0.78(+2.93%)
Oct 12, 2004	26.40	26.74	26.02	26.66	246,611	+0.27(+1.01%)
Oct 11, 2004	26.87	26.90	26.36	26.40	339,538	-0.33(-1.25%)
Oct 08, 2004	26.68	27.00	26.68	26.73	345,740	-0.04(-0.14%)
Oct 07, 2004	26.83	26.99	26.45	26.77	402,820	-0.06(-0.21%)
Oct 06, 2004	26.59	26.86	26.53	26.83	273,627	+0.24(+0.89%)
Oct 05, 2004	26.83	26.87	26.46	26.59	352,783	-0.05(-0.18%)
Oct 04, 2004	26.73	26.94	26.50	26.64	471,463	+0.00(+0.00%)
Oct 01, 2004	26.78	26.96	26.59	26.64	508,886	-0.14(-0.53%)
Sep 30, 2004	26.57	26.91	26.50	26.78	572,904	+0.31(+1.19%)
Sep 29, 2004	26.67	26.75	26.36	26.46	573,430	-0.21(-0.78%)
Sep 28, 2004	25.64	26.81	25.64	26.67	603,074	+1.03(+4.01%)
Sep 27, 2004	25.86	25.98	25.41	25.65	326,818	-0.17(-0.66%)
Sep 24, 2004	25.88	26.11	25.76	25.82	256,808	+0.04(+0.15%)
Sep 23, 2004	26.07	26.14	25.78	25.78	477,455	-0.36(-1.38%)
Sep 22, 2004	26.53	26.53	26.03	26.14	227,479	-0.39(-1.47%)
Sep 21, 2004	26.26	26.59	26.26	26.53	170,189	+0.18(+0.69%)
Sep 20, 2004	26.28	26.53	26.07	26.35	288,975	+0.07(+0.25%)
Sep 17, 2004	26.53	26.53	26.11	26.28	526,651	-0.06(-0.22%)
Sep 16, 2004	26.29	26.54	26.22	26.34	236,730	+0.05(+0.18%)
Sep 15, 2004	26.39	26.39	26.06	26.29	295,597	-0.19(-0.72%)
Sep 14, 2004	25.97	26.56	25.88	26.48	468,625	+0.49(+1.90%)
Sep 13, 2004	25.90	26.21	25.88	25.99	348,157	+0.14(+0.55%)
Sep 10, 2004	26.18	26.23	25.84	25.85	289,290	-0.40(-1.52%)
Sep 09, 2004	26.09	26.28	25.93	26.25	310,209	+0.34(+1.32%)
Sep 08, 2004	26.40	26.63	25.90	25.90	375,068	-0.30(-1.16%)
Sep 07, 2004	25.97	26.46	25.89	26.21	249,134	+0.48(+1.85%)
Sep 03, 2004	26.08	26.08	25.69	25.73	213,078	-0.24(-0.92%)
Sep 02, 2004	25.83	26.15	25.77	25.97	200,464	+0.27(+1.04%)

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.