Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	31.79	31.93	31.16	31.21	4,383,922	-0.71(-2.24%)
Nov 29, 2004	32.08	32.18	31.84	31.93	3,104,261	-0.15(-0.47%)
Nov 26, 2004	31.83	32.22	31.80	32.08	1,123,672	+0.12(+0.39%)
Nov 24, 2004	32.16	32.33	31.86	31.95	2,228,823	-0.21(-0.65%)
Nov 23, 2004	31.64	32.22	31.59	32.16	6,236,424	+0.40(+1.26%)
Nov 22, 2004	31.53	31.85	31.43	31.76	4,085,294	+0.29(+0.92%)
Nov 19, 2004	31.98	32.01	31.27	31.47	4,206,886	-0.48(-1.51%)
Nov 18, 2004	32.67	32.69	31.91	31.95	4,716,225	-0.54(-1.66%)
Nov 17, 2004	32.68	32.96	32.40	32.49	3,789,433	-0.29(-0.89%)
Nov 16, 2004	32.66	32.85	32.58	32.78	4,005,917	+0.19(+0.59%)
Nov 15, 2004	33.22	33.22	32.34	32.59	4,016,260	-0.46(-1.38%)
Nov 12, 2004	33.26	33.27	32.91	33.05	2,779,174	-0.17(-0.50%)
Nov 11, 2004	32.83	33.39	32.74	33.22	3,186,885	+0.39(+1.19%)
Nov 10, 2004	32.51	33.01	32.43	32.83	3,308,598	+0.52(+1.60%)
Nov 09, 2004	32.22	32.76	32.13	32.31	3,976,451	-0.06(-0.18%)
Nov 08, 2004	32.55	32.56	32.14	32.37	3,173,415	-0.22(-0.69%)
Nov 05, 2004	32.69	32.93	32.28	32.59	2,709,538	-0.10(-0.31%)
Nov 04, 2004	32.01	32.78	31.91	32.69	4,796,805	+1.01(+3.20%)
Nov 03, 2004	31.85	31.87	31.28	31.68	4,262,210	+0.38(+1.22%)
Nov 02, 2004	31.60	31.92	31.11	31.30	4,872,454	-0.30(-0.95%)

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.