Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	25.62	26.01	25.47	25.89	3,253,380	+0.31(+1.22%)
Nov 29, 2004	25.79	25.94	25.43	25.57	2,298,294	-0.27(-1.04%)
Nov 26, 2004	25.91	26.01	25.72	25.84	519,892	+0.01(+0.05%)
Nov 24, 2004	25.95	26.03	25.74	25.83	2,048,565	+0.11(+0.44%)
Nov 23, 2004	25.57	25.76	25.40	25.71	3,017,744	+0.06(+0.22%)
Nov 22, 2004	25.35	25.70	25.21	25.66	3,771,863	+0.32(+1.26%)
Nov 19, 2004	25.69	25.83	25.34	25.34	2,553,660	-0.42(-1.63%)
Nov 18, 2004	25.79	25.82	25.52	25.76	2,026,016	+0.06(+0.25%)
Nov 17, 2004	25.86	26.07	25.59	25.69	3,557,508	-0.17(-0.66%)
Nov 16, 2004	25.98	26.11	25.83	25.86	1,732,740	-0.12(-0.46%)
Nov 15, 2004	25.86	26.08	25.74	25.98	2,819,173	+0.06(+0.22%)
Nov 12, 2004	25.72	25.97	25.40	25.93	3,672,085	+0.31(+1.19%)
Nov 11, 2004	25.85	25.89	25.60	25.62	3,030,146	-0.25(-0.96%)
Nov 10, 2004	25.45	25.96	25.29	25.87	3,665,461	+0.10(+0.39%)
Nov 09, 2004	25.96	26.11	25.70	25.77	2,784,082	-0.18(-0.71%)
Nov 08, 2004	25.76	26.08	25.73	25.96	2,777,035	+0.19(+0.74%)
Nov 05, 2004	25.71	25.97	25.54	25.76	4,841,949	+0.14(+0.55%)
Nov 04, 2004	25.05	25.79	24.76	25.62	6,524,800	+0.85(+3.44%)
Nov 03, 2004	24.94	25.19	24.59	24.77	4,756,827	+0.55(+2.29%)
Nov 02, 2004	24.03	24.48	24.03	24.22	2,877,378	+0.23(+0.95%)
Nov 01, 2004	24.12	24.18	23.95	23.99	2,444,580	-0.11(-0.44%)
Oct 29, 2004	23.90	24.12	23.74	24.10	3,179,814	+0.27(+1.13%)
Oct 28, 2004	23.42	23.93	23.30	23.83	4,218,754	+0.06(+0.27%)
Oct 27, 2004	23.52	23.91	23.19	23.76	3,628,114	+0.26(+1.09%)
Oct 26, 2004	23.27	23.56	22.76	23.51	6,255,764	+1.45(+6.60%)
Oct 25, 2004	21.68	22.28	21.45	22.05	4,237,780	-0.04(-0.16%)
Oct 22, 2004	22.17	22.60	22.07	22.09	5,030,091	-0.02(-0.10%)
Oct 21, 2004	22.31	22.32	21.94	22.11	5,172,995	-0.05(-0.22%)
Oct 20, 2004	21.96	22.25	21.93	22.16	7,346,988	+0.17(+0.77%)
Oct 19, 2004	22.64	22.74	21.96	21.99	6,509,579	-0.65(-2.85%)
Oct 18, 2004	22.66	22.89	22.58	22.64	8,317,859	-0.03(-0.13%)
Oct 15, 2004	23.42	23.42	22.42	22.66	13,406,013	-0.75(-3.21%)
Oct 14, 2004	24.41	24.41	23.23	23.42	8,838,315	-0.71(-2.94%)
Oct 13, 2004	24.30	24.39	24.07	24.13	2,920,079	-0.01(-0.06%)
Oct 12, 2004	23.91	24.27	23.91	24.14	3,274,379	+0.01(+0.03%)
Oct 11, 2004	24.13	24.35	24.08	24.13	2,349,734	+0.11(+0.47%)
Oct 08, 2004	23.88	24.15	23.87	24.02	2,474,034	+0.04(+0.15%)
Oct 07, 2004	24.20	24.20	23.96	23.98	3,104,980	-0.22(-0.91%)
Oct 06, 2004	23.68	24.20	23.62	24.20	3,770,313	+0.60(+2.52%)
Oct 05, 2004	23.82	23.91	23.57	23.61	2,519,696	-0.28(-1.19%)
Oct 04, 2004	23.78	24.00	23.78	23.89	2,636,668	+0.11(+0.48%)
Oct 01, 2004	23.71	23.92	23.59	23.78	2,691,913	+0.32(+1.36%)
Sep 30, 2004	23.12	23.46	22.99	23.46	4,250,886	+0.34(+1.47%)
Sep 29, 2004	22.98	23.17	22.71	23.12	3,768,481	+0.04(+0.15%)
Sep 28, 2004	23.14	23.45	22.96	23.08	4,171,824	-0.14(-0.61%)
Sep 27, 2004	24.25	24.35	23.20	23.22	8,874,534	-1.13(-4.63%)
Sep 24, 2004	24.36	24.37	24.15	24.35	2,159,759	+0.12(+0.50%)
Sep 23, 2004	24.52	24.59	24.22	24.23	2,676,411	-0.18(-0.73%)
Sep 22, 2004	24.94	24.94	24.37	24.41	2,287,161	-0.53(-2.13%)
Sep 21, 2004	24.83	24.99	24.71	24.94	4,322,902	+0.42(+1.71%)
Sep 20, 2004	24.80	24.91	24.32	24.52	2,400,469	-0.44(-1.76%)
Sep 17, 2004	24.83	25.08	24.76	24.96	4,769,229	+0.24(+0.98%)
Sep 16, 2004	24.39	24.82	24.35	24.72	3,582,030	+0.51(+2.11%)
Sep 15, 2004	24.40	24.95	23.74	24.21	4,751,471	-0.18(-0.76%)
Sep 14, 2004	24.10	24.90	24.05	24.39	2,397,368	+0.31(+1.27%)
Sep 13, 2004	23.81	24.10	23.74	24.09	3,025,073	+0.18(+0.77%)
Sep 10, 2004	24.00	24.02	23.76	23.91	2,671,901	-0.01(-0.03%)
Sep 09, 2004	24.20	24.20	23.62	23.91	2,560,989	-0.24(-1.00%)
Sep 08, 2004	24.37	24.48	24.15	24.15	3,107,799	-0.24(-0.99%)
Sep 07, 2004	24.35	24.81	24.29	24.39	3,537,778	+0.04(+0.17%)
Sep 03, 2004	24.54	24.68	24.32	24.35	1,616,895	-0.02(-0.09%)
Sep 02, 2004	24.13	24.40	23.84	24.37	4,214,385	+0.26(+1.06%)

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.