Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	26.51	26.60	26.19	26.41	243,340	-0.10(-0.39%)
Nov 29, 2004	26.72	26.88	26.30	26.51	372,434	-0.10(-0.39%)
Nov 26, 2004	26.54	26.92	26.30	26.62	105,316	+0.08(+0.29%)
Nov 24, 2004	25.13	26.88	25.13	26.54	352,716	+1.42(+5.66%)
Nov 23, 2004	25.22	25.37	24.90	25.11	242,992	-0.10(-0.41%)
Nov 22, 2004	25.27	25.39	25.18	25.22	216,779	-0.31(-1.22%)
Nov 19, 2004	25.93	25.98	25.44	25.53	181,171	-0.59(-2.28%)
Nov 18, 2004	26.06	26.16	25.70	26.12	258,650	+0.06(+0.23%)
Nov 17, 2004	24.87	26.18	24.82	26.06	411,057	+1.58(+6.44%)
Nov 16, 2004	24.49	24.56	24.31	24.49	101,024	-0.09(-0.35%)
Nov 15, 2004	24.74	24.74	24.28	24.57	101,256	-0.03(-0.14%)
Nov 12, 2004	24.73	24.83	24.31	24.61	143,591	-0.20(-0.80%)
Nov 11, 2004	24.55	24.84	24.36	24.80	136,864	+0.24(+0.98%)
Nov 10, 2004	24.57	24.67	24.43	24.56	202,049	-0.03(-0.11%)
Nov 09, 2004	24.31	24.73	24.24	24.59	187,782	+0.26(+1.06%)
Nov 08, 2004	23.80	24.37	23.65	24.33	173,284	+0.41(+1.69%)
Nov 05, 2004	23.81	24.14	23.67	23.93	203,557	+0.22(+0.91%)
Nov 04, 2004	23.28	24.07	22.93	23.71	382,872	-0.09(-0.36%)
Nov 03, 2004	23.93	24.34	23.45	23.80	540,035	+0.90(+3.92%)
Nov 02, 2004	22.55	23.05	22.55	22.90	80,378	+0.35(+1.57%)
Nov 01, 2004	22.57	22.67	22.05	22.55	105,316	+0.18(+0.81%)
Oct 29, 2004	22.76	22.80	22.33	22.36	90,817	-0.40(-1.74%)
Oct 28, 2004	22.74	22.93	22.53	22.76	88,961	-0.17(-0.75%)
Oct 27, 2004	22.42	22.93	22.26	22.93	107,635	+0.59(+2.62%)
Oct 26, 2004	21.73	22.41	21.66	22.35	74,115	+0.49(+2.25%)
Oct 25, 2004	21.72	22.19	21.68	21.86	80,262	+0.14(+0.63%)
Oct 22, 2004	21.99	22.24	21.65	21.72	69,012	-0.40(-1.79%)
Oct 21, 2004	21.77	22.25	21.66	22.11	61,937	+0.17(+0.79%)
Oct 20, 2004	21.77	22.09	21.57	21.94	76,667	+0.17(+0.79%)
Oct 19, 2004	21.79	22.29	21.52	21.77	74,115	+0.04(+0.20%)
Oct 18, 2004	22.24	22.29	21.73	21.73	68,780	-0.59(-2.63%)
Oct 15, 2004	21.57	22.47	21.57	22.31	98,936	+0.76(+3.52%)
Oct 14, 2004	22.07	22.11	21.55	21.55	82,002	-0.56(-2.53%)
Oct 13, 2004	22.21	22.51	21.95	22.11	121,090	+0.34(+1.54%)
Oct 12, 2004	22.29	22.29	21.64	21.78	130,485	-0.51(-2.28%)
Oct 11, 2004	22.49	22.53	22.14	22.29	106,244	-0.31(-1.37%)
Oct 08, 2004	22.85	22.85	22.60	22.60	68,548	-0.22(-0.94%)
Oct 07, 2004	23.45	23.58	22.80	22.81	92,325	-0.64(-2.72%)
Oct 06, 2004	23.49	23.49	23.25	23.45	111,115	-0.03(-0.15%)
Oct 05, 2004	23.54	23.62	23.19	23.49	67,504	-0.09(-0.40%)
Oct 04, 2004	23.75	23.87	23.34	23.58	110,071	-0.11(-0.47%)
Oct 01, 2004	23.11	23.71	23.10	23.69	134,428	+0.54(+2.35%)
Sep 30, 2004	23.17	23.26	22.99	23.15	77,595	-0.13(-0.56%)
Sep 29, 2004	22.64	23.28	22.56	23.28	104,272	+0.53(+2.35%)
Sep 28, 2004	22.43	22.85	22.37	22.74	62,632	+0.31(+1.38%)
Sep 27, 2004	22.64	22.64	21.99	22.43	73,651	-0.17(-0.76%)
Sep 24, 2004	22.69	22.82	22.53	22.61	38,391	+0.02(+0.08%)
Sep 23, 2004	22.57	22.69	22.28	22.59	67,156	+0.22(+1.00%)
Sep 22, 2004	23.06	23.06	22.31	22.36	67,968	-0.89(-3.82%)
Sep 21, 2004	23.24	23.27	22.93	23.25	104,272	+0.18(+0.78%)
Sep 20, 2004	22.88	23.15	22.86	23.07	65,648	+0.15(+0.64%)
Sep 17, 2004	23.28	23.28	22.86	22.93	112,159	-0.28(-1.19%)
Sep 16, 2004	23.24	23.28	23.07	23.20	104,620	+0.16(+0.71%)
Sep 15, 2004	23.36	23.36	22.94	23.04	107,171	-0.11(-0.48%)
Sep 14, 2004	23.04	23.27	22.83	23.15	117,726	+0.17(+0.75%)
Sep 13, 2004	22.74	22.99	22.61	22.98	77,595	+0.28(+1.22%)
Sep 10, 2004	22.66	22.75	22.46	22.70	72,375	-0.05(-0.23%)
Sep 09, 2004	22.25	22.90	22.25	22.75	134,544	+0.59(+2.68%)
Sep 08, 2004	22.39	22.53	22.13	22.16	54,049	-0.15(-0.66%)
Sep 07, 2004	22.37	22.59	22.16	22.30	73,071	-0.07(-0.31%)
Sep 03, 2004	22.60	22.72	21.92	22.37	60,313	-0.44(-1.93%)
Sep 02, 2004	22.50	22.81	22.16	22.81	70,984	+0.31(+1.38%)

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.