Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	23.31	23.31	23.08	23.13	619,643	-0.18(-0.78%)
Nov 29, 2004	23.35	23.42	23.24	23.31	291,165	+0.06(+0.26%)
Nov 26, 2004	23.20	23.28	23.09	23.25	167,428	+0.27(+1.17%)
Nov 24, 2004	23.04	23.04	22.87	22.98	621,875	+0.07(+0.29%)
Nov 23, 2004	22.95	22.98	22.78	22.92	211,437	+0.03(+0.14%)
Nov 22, 2004	22.61	22.90	22.60	22.89	220,367	+0.09(+0.41%)
Nov 19, 2004	23.06	23.06	22.73	22.79	322,737	-0.16(-0.70%)
Nov 18, 2004	22.93	22.98	22.87	22.95	449,983	+0.00(+0.01%)
Nov 17, 2004	22.95	23.06	22.86	22.95	438,821	+0.26(+1.16%)
Nov 16, 2004	22.73	22.73	22.66	22.69	208,567	-0.20(-0.88%)
Nov 15, 2004	22.86	22.89	22.74	22.89	354,947	-0.16(-0.68%)
Nov 12, 2004	22.78	23.05	22.70	23.04	281,917	+0.28(+1.23%)
Nov 11, 2004	22.61	22.78	22.61	22.77	437,226	+0.31(+1.40%)
Nov 10, 2004	22.56	22.56	22.40	22.45	943,975	+0.03(+0.11%)
Nov 09, 2004	22.39	22.53	22.39	22.43	347,931	-0.08(-0.38%)
Nov 08, 2004	22.46	22.56	22.42	22.51	297,543	-0.14(-0.64%)
Nov 05, 2004	22.48	22.66	22.44	22.66	970,764	+0.11(+0.49%)
Nov 04, 2004	22.24	22.55	22.18	22.55	1,116,187	+0.34(+1.55%)
Nov 03, 2004	22.24	22.28	22.11	22.20	722,970	+0.32(+1.46%)
Nov 02, 2004	21.92	22.02	21.82	21.88	225,150	+0.03(+0.11%)
Nov 01, 2004	21.82	21.87	21.78	21.86	588,390	+0.07(+0.30%)
Oct 29, 2004	21.71	21.79	21.64	21.79	116,083	+0.06(+0.29%)
Oct 28, 2004	21.68	21.78	21.60	21.73	199,638	+0.11(+0.49%)
Oct 27, 2004	21.48	21.65	21.45	21.62	307,429	+0.19(+0.88%)
Oct 26, 2004	21.40	21.43	21.28	21.43	158,817	+0.11(+0.51%)
Oct 25, 2004	21.35	21.38	21.26	21.32	681,512	+0.04(+0.19%)
Oct 22, 2004	21.43	21.49	21.26	21.28	251,939	-0.17(-0.80%)
Oct 21, 2004	21.37	21.48	21.34	21.45	177,314	+0.12(+0.54%)
Oct 20, 2004	21.28	21.37	21.17	21.34	542,786	+0.19(+0.89%)
Oct 19, 2004	21.32	21.39	21.15	21.15	242,053	-0.05(-0.24%)
Oct 18, 2004	21.09	21.26	21.07	21.20	394,173	+0.00(+0.01%)
Oct 15, 2004	21.02	21.26	21.01	21.20	358,136	+0.34(+1.65%)
Oct 14, 2004	20.97	21.07	20.85	20.85	536,726	-0.08(-0.37%)
Oct 13, 2004	21.04	21.05	20.87	20.93	558,412	-0.19(-0.88%)
Oct 12, 2004	20.99	21.12	20.86	21.12	234,080	-0.22(-1.04%)
Oct 11, 2004	21.32	21.35	21.26	21.34	40,182	+0.03(+0.16%)
Oct 08, 2004	21.32	21.40	21.23	21.30	175,081	+0.18(+0.85%)
Oct 07, 2004	21.22	21.27	21.12	21.12	89,613	-0.20(-0.93%)
Oct 06, 2004	21.12	21.37	21.12	21.32	126,288	+0.02(+0.10%)
Oct 05, 2004	21.20	21.35	21.20	21.30	111,618	+0.09(+0.43%)
Oct 04, 2004	21.23	21.28	21.15	21.21	338,364	-0.01(-0.04%)
Oct 01, 2004	21.05	21.23	21.04	21.22	308,386	+0.31(+1.47%)
Sep 30, 2004	20.93	20.99	20.80	20.91	389,071	+0.00(+0.00%)
Sep 29, 2004	20.91	20.91	20.80	20.91	140,958	-0.02(-0.09%)
Sep 28, 2004	20.75	20.94	20.70	20.93	390,346	+0.27(+1.29%)
Sep 27, 2004	20.61	20.70	20.54	20.66	70,479	-0.03(-0.14%)
Sep 24, 2004	20.74	20.77	20.66	20.69	93,121	+0.08(+0.36%)
Sep 23, 2004	20.79	20.79	20.62	20.62	170,936	-0.13(-0.60%)
Sep 22, 2004	20.87	20.87	20.70	20.74	67,927	-0.33(-1.55%)
Sep 21, 2004	20.90	21.09	20.83	21.07	139,682	+0.45(+2.19%)
Sep 20, 2004	20.58	20.68	20.52	20.62	55,171	-0.17(-0.83%)
Sep 17, 2004	20.82	20.84	20.70	20.79	189,751	+0.13(+0.62%)
Sep 16, 2004	20.55	20.66	20.48	20.66	162,325	+0.16(+0.76%)
Sep 15, 2004	20.63	20.65	20.44	20.50	125,331	-0.30(-1.43%)
Sep 14, 2004	20.75	20.81	20.70	20.80	176,357	+0.09(+0.44%)
Sep 13, 2004	20.72	20.83	20.66	20.71	236,950	-0.03(-0.12%)
Sep 10, 2004	20.66	20.74	20.61	20.74	222,280	+0.24(+1.19%)
Sep 09, 2004	20.48	20.59	20.36	20.49	533,537	+0.02(+0.08%)
Sep 08, 2004	20.35	20.55	20.35	20.48	828,530	+0.02(+0.11%)
Sep 07, 2004	20.43	20.51	20.32	20.45	68,246	+0.15(+0.74%)
Sep 03, 2004	20.33	20.38	20.26	20.30	226,107	-0.19(-0.92%)
Sep 02, 2004	20.31	20.51	20.24	20.49	124,375	+0.24(+1.19%)

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.