Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	30.09	30.38	30.09	30.31	135,362	+0.14(+0.47%)
Nov 29, 2004	30.34	30.45	29.95	30.16	97,052	-0.16(-0.52%)
Nov 26, 2004	30.34	30.34	30.18	30.32	6,895	+0.03(+0.10%)
Nov 24, 2004	30.03	30.46	30.00	30.29	76,364	+0.08(+0.26%)
Nov 23, 2004	30.12	30.35	29.62	30.21	123,230	-0.01(-0.03%)
Nov 22, 2004	29.80	30.26	29.58	30.22	111,737	+0.46(+1.55%)
Nov 19, 2004	30.78	30.86	29.33	29.76	231,392	-0.87(-2.84%)
Nov 18, 2004	30.81	30.81	30.07	30.63	167,159	-0.35(-1.14%)
Nov 17, 2004	30.77	31.05	30.77	30.98	201,638	+0.28(+0.92%)
Nov 16, 2004	30.54	30.76	30.32	30.70	110,715	+0.09(+0.28%)
Nov 15, 2004	30.57	30.61	29.77	30.61	201,510	-0.09(-0.31%)
Nov 12, 2004	30.03	30.76	29.94	30.70	182,227	+0.77(+2.56%)
Nov 11, 2004	29.66	29.95	29.66	29.94	278,896	+0.27(+0.92%)
Nov 10, 2004	29.16	29.75	29.01	29.66	142,513	+0.50(+1.72%)
Nov 09, 2004	28.29	29.27	28.26	29.16	134,468	+0.74(+2.59%)
Nov 08, 2004	28.97	28.97	28.21	28.43	177,503	-0.28(-0.98%)
Nov 05, 2004	28.64	28.97	28.60	28.71	67,681	-0.13(-0.43%)
Nov 04, 2004	28.36	29.02	28.36	28.83	79,684	+0.11(+0.38%)
Nov 03, 2004	28.40	28.72	28.30	28.72	183,504	+0.41(+1.44%)
Nov 02, 2004	27.96	28.39	27.96	28.32	166,776	+0.42(+1.49%)
Nov 01, 2004	27.91	27.99	27.53	27.90	211,726	-0.07(-0.25%)
Oct 29, 2004	27.13	28.21	27.13	27.97	361,263	+1.65(+6.28%)
Oct 28, 2004	25.93	26.51	25.42	26.32	172,395	+0.27(+1.05%)
Oct 27, 2004	25.42	26.05	25.37	26.05	143,790	+0.38(+1.50%)
Oct 26, 2004	24.99	25.67	24.65	25.66	102,287	+0.62(+2.47%)
Oct 25, 2004	24.84	25.13	24.44	25.04	82,749	-0.03(-0.12%)
Oct 22, 2004	25.09	25.21	24.71	25.07	107,906	-0.19(-0.74%)
Oct 21, 2004	24.46	25.26	24.35	25.26	99,095	+0.59(+2.38%)
Oct 20, 2004	24.28	24.68	24.24	24.68	81,600	+0.32(+1.32%)
Oct 19, 2004	24.39	24.71	24.24	24.35	74,449	+0.08(+0.32%)
Oct 18, 2004	24.14	24.60	23.95	24.28	90,156	-0.05(-0.23%)
Oct 15, 2004	24.03	24.86	24.03	24.33	76,492	+0.29(+1.21%)
Oct 14, 2004	24.05	24.15	24.03	24.04	50,313	+0.00(+0.00%)
Oct 13, 2004	24.70	24.70	23.96	24.04	124,507	-0.38(-1.57%)
Oct 12, 2004	24.30	24.98	24.24	24.42	76,236	+0.13(+0.55%)
Oct 11, 2004	24.15	24.32	23.86	24.29	99,989	+0.07(+0.29%)
Oct 08, 2004	24.03	24.53	23.85	24.22	86,836	+0.32(+1.36%)
Oct 07, 2004	25.10	25.10	23.85	23.90	100,244	-1.01(-4.04%)
Oct 06, 2004	25.09	25.20	24.82	24.90	106,501	-0.09(-0.38%)
Oct 05, 2004	24.75	25.12	24.28	25.00	150,302	+0.38(+1.56%)
Oct 04, 2004	25.39	25.69	24.39	24.61	150,686	-0.75(-2.96%)
Oct 01, 2004	23.92	25.36	23.92	25.36	180,184	+1.39(+5.78%)
Sep 30, 2004	23.84	24.01	23.63	23.98	221,559	+0.31(+1.32%)
Sep 29, 2004	23.50	23.74	23.49	23.66	130,892	+0.04(+0.17%)
Sep 28, 2004	23.26	23.66	23.22	23.63	412,981	+0.34(+1.48%)
Sep 27, 2004	24.28	24.28	23.20	23.28	219,388	-1.06(-4.34%)
Sep 24, 2004	24.46	24.51	24.31	24.34	94,242	-0.05(-0.22%)
Sep 23, 2004	25.26	25.26	24.39	24.39	162,689	-0.78(-3.08%)
Sep 22, 2004	25.41	25.41	25.05	25.17	150,941	-0.15(-0.59%)
Sep 21, 2004	25.30	25.61	25.02	25.32	104,075	+0.03(+0.12%)
Sep 20, 2004	25.08	25.32	24.38	25.29	143,024	+0.38(+1.54%)
Sep 17, 2004	25.44	25.44	24.68	24.90	171,118	-0.42(-1.67%)
Sep 16, 2004	24.96	25.32	24.96	25.32	58,869	+0.13(+0.50%)
Sep 15, 2004	25.24	25.41	24.90	25.20	60,274	-0.08(-0.31%)
Sep 14, 2004	25.25	25.30	25.00	25.28	215,940	+0.04(+0.16%)
Sep 13, 2004	25.35	25.41	25.11	25.24	82,494	-0.02(-0.09%)
Sep 10, 2004	24.98	25.32	24.98	25.26	78,663	+0.06(+0.25%)
Sep 09, 2004	25.26	25.65	24.98	25.20	139,831	-0.23(-0.89%)
Sep 08, 2004	25.45	25.66	25.16	25.43	129,615	+0.06(+0.25%)
Sep 07, 2004	25.69	26.31	25.22	25.36	227,944	-0.29(-1.13%)
Sep 03, 2004	25.40	25.71	25.21	25.65	105,097	+0.33(+1.30%)
Sep 02, 2004	24.53	25.62	24.52	25.32	86,325	+0.27(+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.