Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	28.41	28.43	28.12	28.35	597,694	-0.05(-0.18%)
Nov 29, 2004	28.22	28.55	28.00	28.41	712,058	+0.19(+0.67%)
Nov 26, 2004	28.09	28.31	28.09	28.22	154,935	+0.14(+0.49%)
Nov 24, 2004	28.02	28.11	27.86	28.08	520,992	+0.06(+0.21%)
Nov 23, 2004	27.89	28.41	27.86	28.02	1,471,424	+0.13(+0.47%)
Nov 22, 2004	27.76	28.00	27.66	27.89	953,646	-0.08(-0.28%)
Nov 19, 2004	28.63	28.71	27.93	27.97	926,548	-0.65(-2.28%)
Nov 18, 2004	28.26	28.66	28.25	28.62	863,625	+0.26(+0.92%)
Nov 17, 2004	28.06	28.49	28.06	28.36	660,311	+0.37(+1.33%)
Nov 16, 2004	27.94	28.08	27.77	27.99	637,040	+0.05(+0.16%)
Nov 15, 2004	27.56	27.97	27.30	27.94	706,700	-0.20(-0.70%)
Nov 12, 2004	27.84	28.14	27.68	28.14	568,452	+0.19(+0.68%)
Nov 11, 2004	27.69	27.97	27.47	27.95	550,080	+0.37(+1.35%)
Nov 10, 2004	27.61	27.69	27.39	27.58	387,950	-0.03(-0.12%)
Nov 09, 2004	27.40	27.64	27.37	27.61	456,231	+0.25(+0.91%)
Nov 08, 2004	27.43	27.69	27.35	27.36	569,677	-0.18(-0.66%)
Nov 05, 2004	27.43	27.76	27.34	27.54	637,499	+0.16(+0.60%)
Nov 04, 2004	26.65	27.38	26.52	27.38	978,448	+0.74(+2.77%)
Nov 03, 2004	26.32	26.79	26.32	26.64	753,241	+0.32(+1.22%)
Nov 02, 2004	26.19	26.51	26.09	26.32	796,415	+0.26(+1.00%)
Nov 01, 2004	26.06	26.15	25.83	26.06	493,893	+0.01(+0.03%)
Oct 29, 2004	26.06	26.13	25.81	26.06	546,865	+0.07(+0.28%)
Oct 28, 2004	25.79	26.09	25.70	25.98	507,213	+0.21(+0.81%)
Oct 27, 2004	25.21	25.79	25.15	25.77	493,434	+0.50(+1.96%)
Oct 26, 2004	25.18	25.38	25.05	25.28	501,855	+0.07(+0.26%)
Oct 25, 2004	25.11	25.26	24.88	25.21	714,048	+0.13(+0.52%)
Oct 22, 2004	25.54	25.55	24.98	25.08	818,767	-0.35(-1.36%)
Oct 21, 2004	25.57	25.57	25.19	25.43	1,063,418	-0.04(-0.15%)
Oct 20, 2004	25.65	25.67	25.41	25.47	996,361	-0.21(-0.81%)
Oct 19, 2004	26.13	26.16	25.57	25.68	1,126,035	-0.42(-1.63%)
Oct 18, 2004	26.00	26.18	25.80	26.10	1,185,284	+0.10(+0.40%)
Oct 15, 2004	24.33	26.18	24.32	26.00	2,636,805	+2.02(+8.42%)
Oct 14, 2004	24.82	24.83	23.85	23.98	2,022,270	-0.91(-3.67%)
Oct 13, 2004	24.89	24.98	24.44	24.89	878,475	+0.03(+0.11%)
Oct 12, 2004	25.34	25.34	24.78	24.87	963,139	-0.54(-2.11%)
Oct 11, 2004	25.37	25.47	25.25	25.40	223,369	+0.18(+0.70%)
Oct 08, 2004	25.34	25.37	25.17	25.23	349,216	-0.05(-0.21%)
Oct 07, 2004	25.47	25.57	25.27	25.28	422,397	-0.28(-1.10%)
Oct 06, 2004	25.45	25.57	25.34	25.56	319,974	+0.12(+0.46%)
Oct 05, 2004	25.50	25.55	25.25	25.44	453,935	-0.06(-0.23%)
Oct 04, 2004	25.73	25.79	25.44	25.50	680,367	-0.03(-0.13%)
Oct 01, 2004	25.07	25.54	24.98	25.53	853,367	+0.46(+1.85%)
Sep 30, 2004	24.62	25.09	24.55	25.07	780,340	+0.46(+1.88%)
Sep 29, 2004	24.50	24.67	24.45	24.61	314,156	+0.11(+0.45%)
Sep 28, 2004	24.27	24.52	24.22	24.49	392,543	+0.19(+0.78%)
Sep 27, 2004	24.45	24.45	24.07	24.30	501,855	-0.15(-0.61%)
Sep 24, 2004	24.40	24.62	24.40	24.45	397,442	+0.01(+0.05%)
Sep 23, 2004	24.46	24.55	24.44	24.44	698,279	-0.08(-0.35%)
Sep 22, 2004	24.77	24.77	24.46	24.53	559,879	-0.29(-1.16%)
Sep 21, 2004	24.79	24.85	24.73	24.81	946,451	+0.06(+0.24%)
Sep 20, 2004	24.84	24.89	24.69	24.76	623,108	-0.08(-0.34%)
Sep 17, 2004	24.81	24.91	24.74	24.84	630,763	+0.09(+0.37%)
Sep 16, 2004	24.55	24.82	24.55	24.75	348,910	+0.25(+1.04%)
Sep 15, 2004	24.53	24.56	24.32	24.49	466,183	-0.01(-0.05%)
Sep 14, 2004	24.76	24.76	24.44	24.51	348,297	-0.15(-0.61%)
Sep 13, 2004	24.36	24.70	24.30	24.66	754,772	+0.29(+1.18%)
Sep 10, 2004	24.56	24.56	24.34	24.37	717,110	-0.25(-1.01%)
Sep 09, 2004	24.73	24.85	24.57	24.62	370,190	-0.15(-0.61%)
Sep 08, 2004	24.79	24.82	24.63	24.77	535,383	-0.12(-0.47%)
Sep 07, 2004	24.89	25.08	24.79	24.89	1,101,845	+0.07(+0.29%)
Sep 03, 2004	24.85	24.95	24.76	24.81	1,328,430	+0.01(+0.03%)
Sep 02, 2004	24.77	24.91	24.76	24.81	1,801,197	+0.06(+0.24%)

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.