Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	29.56	29.86	29.56	29.59	22,382,704	-0.07(-0.23%)
Nov 29, 2004	29.84	29.89	29.34	29.66	17,478,770	-0.16(-0.54%)
Nov 26, 2004	29.78	30.02	29.78	29.82	7,790,764	+0.09(+0.31%)
Nov 24, 2004	29.56	29.73	29.48	29.73	16,656,856	+0.17(+0.57%)
Nov 23, 2004	29.39	29.60	29.37	29.56	24,567,312	+0.17(+0.57%)
Nov 22, 2004	29.09	29.43	29.04	29.39	20,200,868	+0.31(+1.05%)
Nov 19, 2004	28.92	29.10	28.86	29.09	24,237,162	+0.19(+0.66%)
Nov 18, 2004	28.94	28.96	28.75	28.89	15,686,670	+0.03(+0.10%)
Nov 17, 2004	28.63	28.95	28.61	28.87	19,916,966	+0.34(+1.19%)
Nov 16, 2004	28.58	28.82	28.52	28.52	17,297,412	-0.10(-0.34%)
Nov 15, 2004	28.94	28.97	28.38	28.62	22,013,580	-0.48(-1.67%)
Nov 12, 2004	28.58	29.15	28.54	29.11	19,743,576	+0.44(+1.53%)
Nov 11, 2004	28.61	28.73	28.47	28.67	15,224,355	-0.01(-0.02%)
Nov 10, 2004	28.47	28.72	28.23	28.68	20,677,908	+0.21(+0.73%)
Nov 09, 2004	28.76	28.84	28.44	28.47	21,165,512	-0.50(-1.71%)
Nov 08, 2004	29.07	29.13	28.84	28.96	18,779,972	-0.13(-0.44%)
Nov 05, 2004	28.87	29.11	28.73	29.09	24,716,798	+0.12(+0.40%)
Nov 04, 2004	28.57	28.98	28.55	28.98	27,101,472	+0.53(+1.87%)
Nov 03, 2004	28.29	28.52	28.05	28.44	22,606,154	+0.48(+1.73%)
Nov 02, 2004	28.03	28.25	27.86	27.96	20,854,934	-0.23(-0.80%)
Nov 01, 2004	28.52	28.58	28.01	28.18	23,800,136	-0.23(-0.81%)
Oct 29, 2004	27.90	28.43	27.90	28.42	24,878,064	+0.35(+1.26%)
Oct 28, 2004	28.06	28.35	27.86	28.06	31,717,522	-0.20(-0.69%)
Oct 27, 2004	28.49	28.51	28.00	28.26	23,520,046	-0.25(-0.89%)
Oct 26, 2004	28.14	28.51	28.12	28.51	21,869,464	+0.33(+1.19%)
Oct 25, 2004	28.06	28.33	28.01	28.18	18,039,644	+0.06(+0.23%)
Oct 22, 2004	28.22	28.46	28.07	28.12	17,343,314	-0.06(-0.23%)
Oct 21, 2004	28.20	28.34	28.00	28.18	19,270,002	-0.03(-0.12%)
Oct 20, 2004	27.88	28.28	27.86	28.21	21,236,878	+0.32(+1.16%)
Oct 19, 2004	28.00	28.20	27.84	27.89	19,791,904	-0.25(-0.90%)
Oct 18, 2004	28.17	28.38	28.12	28.14	15,929,520	-0.16(-0.55%)
Oct 15, 2004	28.26	28.40	28.09	28.30	19,085,874	+0.18(+0.64%)
Oct 14, 2004	28.02	28.36	28.02	28.12	20,214,206	+0.13(+0.47%)
Oct 13, 2004	28.26	28.27	27.81	27.99	25,391,304	-0.51(-1.80%)
Oct 12, 2004	28.61	28.80	28.48	28.50	17,069,458	-0.24(-0.84%)
Oct 11, 2004	28.87	28.89	28.52	28.74	13,019,134	-0.03(-0.10%)
Oct 08, 2004	28.75	29.00	28.72	28.77	18,257,378	+0.06(+0.20%)
Oct 07, 2004	28.48	29.13	28.48	28.72	18,588,394	-0.17(-0.58%)
Oct 06, 2004	28.49	28.88	27.94	28.88	22,268,902	+0.41(+1.44%)
Oct 05, 2004	28.36	28.59	28.35	28.47	18,946,954	+0.23(+0.82%)
Oct 04, 2004	28.14	28.55	28.01	28.24	23,034,172	+0.02(+0.06%)
Oct 01, 2004	27.97	28.27	27.92	28.22	19,586,470	+0.32(+1.16%)
Sep 30, 2004	27.80	27.93	27.71	27.90	23,794,766	+0.10(+0.37%)
Sep 29, 2004	27.95	28.74	27.49	27.80	28,269,992	-0.22(-0.78%)
Sep 28, 2004	27.80	28.16	27.79	28.02	22,988,790	+0.33(+1.19%)
Sep 27, 2004	27.51	27.87	27.51	27.69	20,902,916	+0.08(+0.27%)
Sep 24, 2004	27.51	27.73	27.48	27.61	22,017,738	+0.04(+0.15%)
Sep 23, 2004	27.77	27.92	27.53	27.57	30,067,460	-0.64(-2.25%)
Sep 22, 2004	28.40	28.41	28.12	28.21	24,080,228	-0.36(-1.27%)
Sep 21, 2004	28.00	28.65	27.99	28.57	28,043,078	+0.74(+2.66%)
Sep 20, 2004	27.93	28.07	27.78	27.83	20,216,632	-0.09(-0.33%)
Sep 17, 2004	27.58	28.03	27.55	27.92	32,513,452	+0.47(+1.72%)
Sep 16, 2004	27.31	27.47	27.31	27.45	13,309,445	+0.07(+0.25%)
Sep 15, 2004	27.45	27.57	27.34	27.38	19,935,848	-0.02(-0.08%)
Sep 14, 2004	27.50	27.58	27.35	27.41	16,879,266	-0.02(-0.06%)
Sep 13, 2004	27.44	27.53	27.35	27.42	16,442,241	+0.07(+0.27%)
Sep 10, 2004	27.47	27.50	27.20	27.35	16,068,786	-0.06(-0.23%)
Sep 09, 2004	27.25	27.45	27.19	27.41	19,241,248	+0.24(+0.87%)
Sep 08, 2004	27.13	27.27	27.10	27.17	17,733,052	-0.05(-0.17%)
Sep 07, 2004	27.17	27.28	26.93	27.22	25,902,814	+0.05(+0.19%)
Sep 03, 2004	27.12	27.27	27.06	27.17	20,157,218	+0.05(+0.17%)
Sep 02, 2004	26.97	27.13	26.82	27.12	15,755,091	+0.31(+1.16%)

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.