Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.45	21.50	21.22	21.43	1,966,918	+0.01(+0.06%)
Nov 29, 2004	21.38	21.53	21.24	21.42	1,688,060	+0.04(+0.18%)
Nov 26, 2004	21.30	21.51	21.30	21.38	573,095	-0.22(-1.01%)
Nov 24, 2004	21.59	21.71	21.51	21.60	1,255,248	+0.01(+0.06%)
Nov 23, 2004	21.71	21.72	21.39	21.58	1,297,193	-0.08(-0.36%)
Nov 22, 2004	21.50	21.66	21.31	21.66	1,552,748	+0.29(+1.36%)
Nov 19, 2004	21.67	21.67	21.20	21.37	1,625,919	-0.30(-1.37%)
Nov 18, 2004	21.96	21.98	21.60	21.67	1,491,694	-0.22(-1.00%)
Nov 17, 2004	21.94	22.01	21.80	21.89	1,077,525	+0.06(+0.27%)
Nov 16, 2004	22.05	22.08	21.79	21.83	859,099	-0.22(-0.99%)
Nov 15, 2004	22.01	22.10	21.91	22.05	1,240,023	+0.01(+0.03%)
Nov 12, 2004	21.86	22.05	21.70	22.04	1,180,834	+0.26(+1.21%)
Nov 11, 2004	21.74	21.78	21.58	21.78	1,114,188	+0.14(+0.65%)
Nov 10, 2004	21.73	21.74	21.60	21.63	1,091,506	+0.03(+0.15%)
Nov 09, 2004	21.67	21.77	21.57	21.60	1,218,119	-0.03(-0.12%)
Nov 08, 2004	21.37	21.72	21.37	21.63	3,085,300	-0.17(-0.80%)
Nov 05, 2004	22.21	22.21	21.72	21.80	2,782,208	-0.38(-1.71%)
Nov 04, 2004	21.69	22.20	21.58	22.18	2,256,805	+0.49(+2.26%)
Nov 03, 2004	21.79	21.79	21.56	21.69	1,290,357	+0.20(+0.93%)
Nov 02, 2004	21.44	21.74	21.34	21.49	2,278,710	+0.00(+0.00%)
Nov 01, 2004	21.71	21.71	21.44	21.49	1,451,303	-0.13(-0.60%)
Oct 29, 2004	21.48	21.65	21.45	21.62	1,511,269	+0.05(+0.24%)
Oct 28, 2004	21.33	21.61	21.33	21.57	1,357,314	+0.06(+0.30%)
Oct 27, 2004	21.25	21.53	21.15	21.51	1,665,068	+0.15(+0.72%)
Oct 26, 2004	21.16	21.37	21.05	21.35	2,091,200	+0.28(+1.34%)
Oct 25, 2004	20.79	21.09	20.60	21.07	2,411,226	+0.30(+1.43%)
Oct 22, 2004	20.88	20.90	20.72	20.77	1,570,147	+0.01(+0.03%)
Oct 21, 2004	20.79	21.00	20.57	20.77	1,886,445	+0.03(+0.12%)
Oct 20, 2004	20.81	20.84	20.54	20.74	1,823,527	-0.07(-0.34%)
Oct 19, 2004	21.13	21.17	20.71	20.81	2,147,903	-0.32(-1.49%)
Oct 18, 2004	21.02	21.17	20.85	21.13	2,895,304	+0.28(+1.36%)
Oct 15, 2004	20.41	20.97	20.39	20.84	3,027,665	+0.64(+3.15%)
Oct 14, 2004	20.37	20.54	20.21	20.21	2,157,535	-0.10(-0.51%)
Oct 13, 2004	20.49	20.49	20.18	20.31	1,312,262	-0.08(-0.41%)
Oct 12, 2004	20.44	20.48	20.26	20.39	1,971,423	-0.14(-0.66%)
Oct 11, 2004	20.54	20.55	20.46	20.53	922,172	+0.05(+0.25%)
Oct 08, 2004	20.34	20.56	20.31	20.48	1,238,780	+0.08(+0.38%)
Oct 07, 2004	20.47	20.56	20.37	20.40	1,778,475	-0.17(-0.81%)
Oct 06, 2004	20.50	20.59	20.41	20.57	1,067,427	+0.07(+0.35%)
Oct 05, 2004	20.41	20.55	20.30	20.50	877,897	+0.05(+0.25%)
Oct 04, 2004	20.59	20.59	20.42	20.44	969,865	-0.01(-0.06%)
Oct 01, 2004	20.34	20.53	20.24	20.46	1,389,006	+0.12(+0.57%)
Sep 30, 2004	20.13	20.53	20.01	20.34	2,433,441	+0.34(+1.71%)
Sep 29, 2004	19.95	20.00	19.84	20.00	1,245,461	-0.04(-0.19%)
Sep 28, 2004	20.04	20.12	19.90	20.04	873,236	+0.11(+0.55%)
Sep 27, 2004	20.04	20.12	19.88	19.93	979,031	-0.10(-0.48%)
Sep 24, 2004	19.91	20.09	19.89	20.03	841,855	+0.09(+0.45%)
Sep 23, 2004	20.16	20.16	19.85	19.94	1,308,534	-0.21(-1.02%)
Sep 22, 2004	20.25	20.26	20.10	20.14	1,231,634	-0.21(-1.01%)
Sep 21, 2004	20.37	20.38	20.19	20.35	1,601,373	+0.05(+0.22%)
Sep 20, 2004	20.49	20.52	20.24	20.30	1,083,428	-0.25(-1.22%)
Sep 17, 2004	20.55	20.59	20.44	20.55	1,649,532	+0.09(+0.44%)
Sep 16, 2004	20.44	20.50	20.39	20.46	1,478,334	+0.12(+0.57%)
Sep 15, 2004	20.50	20.53	20.35	20.35	1,236,295	-0.07(-0.35%)
Sep 14, 2004	20.31	20.45	20.31	20.42	1,694,429	+0.04(+0.19%)
Sep 13, 2004	20.28	20.39	20.18	20.38	1,490,141	+0.15(+0.73%)
Sep 10, 2004	20.24	20.26	20.08	20.23	1,169,804	-0.02(-0.10%)
Sep 09, 2004	20.21	20.30	20.19	20.25	1,543,271	+0.08(+0.38%)
Sep 08, 2004	20.28	20.30	20.16	20.17	1,341,468	-0.14(-0.67%)
Sep 07, 2004	20.34	20.43	20.27	20.31	1,734,976	+0.06(+0.32%)
Sep 03, 2004	20.28	20.30	20.18	20.24	983,847	-0.02(-0.10%)
Sep 02, 2004	20.12	20.27	20.05	20.26	855,060	+0.11(+0.54%)

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.