Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	31.73	31.74	31.20	31.48	29,309	-0.04(-0.13%)
Nov 29, 2004	31.61	31.80	31.47	31.53	32,972	+0.07(+0.23%)
Nov 26, 2004	31.29	31.57	31.24	31.45	19,783	-0.04(-0.13%)
Nov 24, 2004	31.47	31.79	31.30	31.49	20,394	+0.29(+0.92%)
Nov 23, 2004	31.20	31.39	30.87	31.21	33,217	+0.38(+1.22%)
Nov 22, 2004	30.78	31.03	30.69	30.83	37,247	-0.33(-1.05%)
Nov 19, 2004	31.68	31.68	30.71	31.16	51,169	+0.04(+0.13%)
Nov 18, 2004	30.78	31.32	30.78	31.12	33,217	+0.58(+1.90%)
Nov 17, 2004	30.30	30.72	30.21	30.54	35,659	+0.74(+2.47%)
Nov 16, 2004	29.76	29.88	29.63	29.80	13,555	-0.35(-1.17%)
Nov 15, 2004	30.09	30.15	29.86	30.15	16,486	-0.15(-0.49%)
Nov 12, 2004	30.28	30.40	29.92	30.30	14,288	+0.59(+1.98%)
Nov 11, 2004	28.97	30.02	28.97	29.71	50,802	+0.97(+3.39%)
Nov 10, 2004	28.82	28.87	28.53	28.73	19,539	+0.08(+0.29%)
Nov 09, 2004	28.72	28.78	27.86	28.65	25,034	-0.38(-1.30%)
Nov 08, 2004	28.72	29.36	28.61	29.03	27,355	+0.42(+1.46%)
Nov 05, 2004	28.50	28.75	28.50	28.61	18,074	+0.24(+0.84%)
Nov 04, 2004	28.11	28.46	28.01	28.37	17,219	+0.43(+1.52%)
Nov 03, 2004	27.99	28.06	27.84	27.95	21,615	+0.22(+0.80%)
Nov 02, 2004	27.60	27.83	27.60	27.73	11,357	+0.14(+0.50%)
Nov 01, 2004	27.51	27.82	27.43	27.59	12,334	+0.24(+0.87%)
Oct 29, 2004	27.42	27.54	27.10	27.35	29,431	+0.13(+0.48%)
Oct 28, 2004	27.19	27.39	26.99	27.22	15,387	+0.20(+0.73%)
Oct 27, 2004	26.83	27.21	26.74	27.02	21,004	+0.11(+0.43%)
Oct 26, 2004	26.78	26.91	26.53	26.91	9,159	+0.20(+0.74%)
Oct 25, 2004	26.83	26.83	26.56	26.71	14,288	-0.20(-0.73%)
Oct 22, 2004	26.78	26.93	26.67	26.91	16,608	+0.30(+1.14%)
Oct 21, 2004	26.56	26.75	26.52	26.60	18,074	+0.03(+0.12%)
Oct 20, 2004	26.57	26.79	26.45	26.57	14,044	+0.20(+0.78%)
Oct 19, 2004	26.47	26.63	26.27	26.37	13,921	+0.10(+0.37%)
Oct 18, 2004	26.20	26.29	26.10	26.27	12,822	+0.11(+0.44%)
Oct 15, 2004	25.88	26.17	25.88	26.15	22,226	+0.42(+1.62%)
Oct 14, 2004	25.72	25.94	25.71	25.74	55,443	+0.12(+0.48%)
Oct 13, 2004	25.75	25.81	25.61	25.61	15,387	-0.24(-0.92%)
Oct 12, 2004	25.71	25.97	25.59	25.85	20,882	-0.15(-0.57%)
Oct 11, 2004	26.06	26.08	25.83	26.00	15,143	-0.22(-0.84%)
Oct 08, 2004	26.29	26.40	26.11	26.22	25,645	-0.07(-0.28%)
Oct 07, 2004	26.27	26.33	25.88	26.29	16,242	+0.02(+0.09%)
Oct 06, 2004	26.22	26.33	26.06	26.27	26,988	+0.01(+0.03%)
Oct 05, 2004	26.08	26.38	26.08	26.26	12,822	+0.02(+0.06%)
Oct 04, 2004	26.15	26.26	25.96	26.24	13,189	+0.07(+0.28%)
Oct 01, 2004	25.79	26.17	25.71	26.17	38,590	+0.98(+3.90%)
Sep 30, 2004	25.38	25.55	25.16	25.19	29,675	-0.04(-0.16%)
Sep 29, 2004	25.14	25.36	24.96	25.23	35,048	+0.03(+0.13%)
Sep 28, 2004	24.93	25.31	24.93	25.20	27,233	+0.33(+1.32%)
Sep 27, 2004	24.94	25.05	24.81	24.87	29,064	-0.07(-0.30%)
Sep 24, 2004	24.85	25.10	24.85	24.94	14,776	+0.22(+0.89%)
Sep 23, 2004	24.98	25.02	24.72	24.72	13,677	-0.09(-0.36%)
Sep 22, 2004	25.02	25.02	24.80	24.81	32,118	-0.53(-2.10%)
Sep 21, 2004	24.93	25.34	24.93	25.34	22,836	+0.43(+1.74%)
Sep 20, 2004	24.84	25.02	24.74	24.91	38,956	-0.11(-0.46%)
Sep 17, 2004	25.14	25.19	24.91	25.02	55,443	+0.09(+0.36%)
Sep 16, 2004	24.98	25.05	24.84	24.93	19,295	+0.07(+0.30%)
Sep 15, 2004	25.29	25.29	24.76	24.86	36,025	-0.47(-1.84%)
Sep 14, 2004	25.24	25.38	25.23	25.33	22,226	+0.25(+0.98%)
Sep 13, 2004	25.07	25.34	25.07	25.08	72,173	+0.18(+0.72%)
Sep 10, 2004	24.93	24.98	24.81	24.90	587,039	-0.05(-0.20%)
Sep 09, 2004	24.97	25.29	24.73	24.95	15,631	-0.23(-0.91%)
Sep 08, 2004	24.73	25.18	24.73	25.18	37,857	+0.07(+0.29%)
Sep 07, 2004	24.93	25.14	24.91	25.11	9,525	+0.34(+1.39%)
Sep 03, 2004	24.70	24.81	24.65	24.76	22,470	+0.02(+0.07%)
Sep 02, 2004	24.48	24.75	24.48	24.75	7,449	+0.06(+0.23%)

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.