Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.89	23.02	22.88	22.88	308,254	-0.01(-0.05%)
Nov 29, 2004	22.97	22.98	22.67	22.89	194,952	+0.10(+0.44%)
Nov 26, 2004	22.86	22.94	22.79	22.79	127,980	-0.03(-0.14%)
Nov 24, 2004	22.72	22.85	22.66	22.83	198,163	+0.24(+1.04%)
Nov 23, 2004	22.51	22.63	22.36	22.59	406,419	+0.08(+0.37%)
Nov 22, 2004	22.13	22.54	22.13	22.51	341,740	+0.34(+1.52%)
Nov 19, 2004	22.50	22.50	22.17	22.17	213,301	-0.36(-1.62%)
Nov 18, 2004	22.58	22.59	22.43	22.53	172,475	-0.02(-0.09%)
Nov 17, 2004	22.45	22.72	22.45	22.55	298,163	+0.20(+0.92%)
Nov 16, 2004	22.53	22.56	22.35	22.35	369,263	-0.27(-1.20%)
Nov 15, 2004	22.54	22.62	22.46	22.62	378,437	+0.05(+0.20%)
Nov 12, 2004	22.39	22.58	22.29	22.58	321,557	+0.21(+0.95%)
Nov 11, 2004	22.25	22.38	22.16	22.36	219,264	+0.19(+0.88%)
Nov 10, 2004	22.11	22.25	22.04	22.17	363,759	+0.07(+0.30%)
Nov 09, 2004	21.95	22.15	21.94	22.11	376,603	+0.13(+0.59%)
Nov 08, 2004	22.13	22.16	21.94	21.98	241,741	-0.15(-0.68%)
Nov 05, 2004	22.09	22.19	21.95	22.13	1,084,855	+0.21(+0.96%)
Nov 04, 2004	21.62	21.92	21.52	21.92	552,289	+0.31(+1.42%)
Nov 03, 2004	21.64	21.68	21.49	21.61	548,161	+0.40(+1.87%)
Nov 02, 2004	21.33	21.46	21.15	21.21	600,454	-0.10(-0.46%)
Nov 01, 2004	21.15	21.34	21.09	21.31	2,246,315	+0.13(+0.61%)
Oct 29, 2004	21.18	21.19	21.04	21.18	1,000,452	+0.05(+0.22%)
Oct 28, 2004	21.23	21.23	21.03	21.14	212,842	-0.14(-0.66%)
Oct 27, 2004	21.05	21.27	20.93	21.27	483,941	+0.39(+1.88%)
Oct 26, 2004	20.72	20.88	20.59	20.88	134,861	+0.17(+0.81%)
Oct 25, 2004	20.60	20.73	20.50	20.71	95,412	+0.09(+0.45%)
Oct 22, 2004	20.93	20.95	20.62	20.62	213,301	-0.23(-1.12%)
Oct 21, 2004	20.58	20.86	20.56	20.85	327,062	+0.25(+1.21%)
Oct 20, 2004	20.39	20.62	20.35	20.61	155,044	+0.17(+0.85%)
Oct 19, 2004	20.64	20.75	20.42	20.43	314,676	-0.14(-0.67%)
Oct 18, 2004	20.44	20.60	20.31	20.57	198,622	+0.09(+0.41%)
Oct 15, 2004	20.40	20.61	20.27	20.48	94,953	+0.15(+0.72%)
Oct 14, 2004	20.37	20.48	20.34	20.34	87,155	-0.11(-0.55%)
Oct 13, 2004	20.80	20.80	20.37	20.45	117,889	-0.20(-0.98%)
Oct 12, 2004	20.49	20.71	20.45	20.65	178,897	+0.02(+0.07%)
Oct 11, 2004	20.60	20.66	20.54	20.64	226,145	+0.06(+0.31%)
Oct 08, 2004	20.94	20.94	20.57	20.57	215,136	-0.36(-1.74%)
Oct 07, 2004	21.21	21.21	20.94	20.94	380,731	-0.27(-1.28%)
Oct 06, 2004	21.02	21.21	21.02	21.21	118,347	+0.14(+0.64%)
Oct 05, 2004	21.11	21.17	21.03	21.08	185,319	-0.06(-0.29%)
Oct 04, 2004	21.18	21.32	21.13	21.14	204,585	+0.16(+0.75%)
Oct 01, 2004	20.73	20.99	20.68	20.98	771,554	+0.41(+1.98%)
Sep 30, 2004	20.54	20.68	20.54	20.57	108,256	-0.02(-0.07%)
Sep 29, 2004	20.31	20.59	20.31	20.59	200,916	+0.26(+1.30%)
Sep 28, 2004	20.14	20.37	20.08	20.32	482,565	+0.19(+0.95%)
Sep 27, 2004	20.33	20.33	20.11	20.13	577,060	-0.27(-1.34%)
Sep 24, 2004	20.42	20.56	20.40	20.40	438,987	+0.00(+0.00%)
Sep 23, 2004	20.40	20.46	20.31	20.40	109,173	+0.01(+0.05%)
Sep 22, 2004	20.60	20.60	20.39	20.39	136,696	-0.41(-1.98%)
Sep 21, 2004	20.63	20.81	20.58	20.81	88,990	+0.25(+1.23%)
Sep 20, 2004	20.54	20.59	20.47	20.55	180,274	+0.03(+0.14%)
Sep 17, 2004	20.63	20.67	20.47	20.52	379,355	-0.10(-0.48%)
Sep 16, 2004	20.46	20.67	20.46	20.62	98,164	+0.20(+0.99%)
Sep 15, 2004	20.56	20.56	20.38	20.42	705,041	-0.15(-0.72%)
Sep 14, 2004	20.50	20.60	20.40	20.57	2,922,457	+0.04(+0.20%)
Sep 13, 2004	20.48	20.63	20.47	20.53	355,502	+0.11(+0.52%)
Sep 10, 2004	20.26	20.43	20.16	20.42	395,410	+0.17(+0.83%)
Sep 09, 2004	20.12	20.30	20.06	20.25	421,098	+0.26(+1.30%)
Sep 08, 2004	20.14	20.28	19.99	19.99	186,237	-0.15(-0.74%)
Sep 07, 2004	20.11	20.20	20.03	20.14	246,328	+0.20(+1.01%)
Sep 03, 2004	20.05	20.08	19.83	19.94	291,741	-0.07(-0.35%)
Sep 02, 2004	19.69	20.03	19.69	20.01	322,933	+0.31(+1.55%)

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.