Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	24.84	25.16	24.73	25.08	3,842,087	+0.13(+0.53%)
Nov 29, 2004	25.83	25.94	24.84	24.95	7,489,927	-0.88(-3.42%)
Nov 26, 2004	25.57	25.93	25.57	25.84	440,758	+0.21(+0.81%)
Nov 24, 2004	25.84	25.94	25.61	25.63	1,057,122	-0.22(-0.84%)
Nov 23, 2004	25.96	25.99	25.77	25.85	1,449,624	-0.12(-0.46%)
Nov 22, 2004	25.49	26.01	25.39	25.97	2,117,381	+0.55(+2.15%)
Nov 19, 2004	25.70	25.73	25.39	25.42	1,321,926	-0.33(-1.29%)
Nov 18, 2004	25.61	25.80	25.54	25.76	1,124,891	+0.17(+0.67%)
Nov 17, 2004	25.77	25.82	25.45	25.58	1,574,360	-0.10(-0.38%)
Nov 16, 2004	25.82	25.90	25.64	25.68	1,192,834	-0.14(-0.53%)
Nov 15, 2004	25.74	25.82	25.61	25.82	1,306,247	-0.01(-0.04%)
Nov 12, 2004	25.61	25.83	25.55	25.83	1,446,662	+0.23(+0.90%)
Nov 11, 2004	25.46	25.66	25.37	25.60	1,353,981	+0.15(+0.59%)
Nov 10, 2004	25.46	25.56	25.31	25.45	1,230,464	+0.08(+0.32%)
Nov 09, 2004	25.47	25.55	25.26	25.37	1,436,732	-0.09(-0.34%)
Nov 08, 2004	25.30	25.49	25.28	25.46	2,237,588	+0.05(+0.18%)
Nov 05, 2004	25.26	25.62	25.16	25.41	1,880,800	+0.14(+0.57%)
Nov 04, 2004	24.77	25.32	24.74	25.27	2,263,371	+0.43(+1.73%)
Nov 03, 2004	24.46	24.84	24.46	24.84	4,316,991	+0.37(+1.53%)
Nov 02, 2004	24.25	24.60	24.25	24.46	3,569,444	+0.03(+0.14%)
Nov 01, 2004	24.52	24.73	24.22	24.43	2,825,033	-0.25(-1.02%)
Oct 29, 2004	24.75	24.80	24.61	24.68	1,948,046	-0.06(-0.25%)
Oct 28, 2004	24.53	24.75	24.50	24.75	2,144,907	+0.10(+0.40%)
Oct 27, 2004	24.42	24.75	24.39	24.65	1,832,369	+0.09(+0.37%)
Oct 26, 2004	24.68	24.77	24.53	24.56	2,977,295	-0.21(-0.86%)
Oct 25, 2004	24.68	24.97	24.48	24.77	2,441,417	+0.42(+1.75%)
Oct 22, 2004	24.56	24.60	24.25	24.34	1,854,842	-0.30(-1.23%)
Oct 21, 2004	24.53	24.68	24.37	24.65	1,754,322	+0.19(+0.77%)
Oct 20, 2004	24.38	24.59	24.36	24.46	1,236,910	-0.03(-0.12%)
Oct 19, 2004	24.44	24.63	24.34	24.49	1,016,008	+0.05(+0.19%)
Oct 18, 2004	24.13	24.49	24.11	24.44	1,392,830	+0.30(+1.26%)
Oct 15, 2004	24.38	24.49	24.05	24.14	1,763,032	-0.12(-0.50%)
Oct 14, 2004	24.07	24.37	24.05	24.26	1,427,499	+0.28(+1.15%)
Oct 13, 2004	24.15	24.20	23.83	23.98	1,007,646	-0.13(-0.55%)
Oct 12, 2004	24.20	24.29	24.06	24.11	1,294,574	-0.28(-1.15%)
Oct 11, 2004	24.26	24.40	24.22	24.40	711,658	+0.24(+0.97%)
Oct 08, 2004	24.37	24.45	24.08	24.16	1,210,081	-0.20(-0.82%)
Oct 07, 2004	24.58	24.67	24.36	24.36	1,050,502	-0.32(-1.28%)
Oct 06, 2004	24.67	24.71	24.48	24.68	884,826	+0.02(+0.07%)
Oct 05, 2004	24.65	24.70	24.53	24.66	1,143,358	-0.02(-0.09%)
Oct 04, 2004	24.71	24.73	24.50	24.68	1,508,507	+0.17(+0.70%)
Oct 01, 2004	24.44	24.69	24.33	24.51	1,717,214	+0.02(+0.09%)
Sep 30, 2004	23.93	24.61	23.91	24.49	3,247,847	+0.61(+2.57%)
Sep 29, 2004	23.80	23.87	23.66	23.87	778,382	+0.11(+0.48%)
Sep 28, 2004	23.65	23.90	23.65	23.76	1,087,261	+0.06(+0.24%)
Sep 27, 2004	23.78	23.78	23.59	23.70	1,380,810	-0.09(-0.36%)
Sep 24, 2004	23.79	23.82	23.63	23.79	1,757,109	-0.03(-0.14%)
Sep 23, 2004	24.02	24.19	23.82	23.82	1,600,143	-0.31(-1.28%)
Sep 22, 2004	24.21	24.33	24.11	24.13	1,416,001	-0.20(-0.80%)
Sep 21, 2004	24.34	24.34	24.07	24.33	1,759,025	-0.06(-0.24%)
Sep 20, 2004	24.52	24.52	24.22	24.38	2,490,545	-0.13(-0.54%)
Sep 17, 2004	24.54	24.73	24.48	24.52	2,039,856	+0.11(+0.47%)
Sep 16, 2004	24.57	24.57	24.32	24.40	973,849	-0.09(-0.37%)
Sep 15, 2004	24.35	24.64	24.33	24.49	2,285,670	+0.17(+0.71%)
Sep 14, 2004	24.14	24.40	23.87	24.32	1,272,449	+0.21(+0.88%)
Sep 13, 2004	24.14	24.17	24.00	24.11	1,102,069	-0.07(-0.28%)
Sep 10, 2004	24.11	24.18	23.94	24.18	1,752,928	+0.11(+0.48%)
Sep 09, 2004	24.15	24.22	24.02	24.06	1,357,813	-0.03(-0.12%)
Sep 08, 2004	24.07	24.16	24.00	24.09	1,737,597	-0.14(-0.59%)
Sep 07, 2004	24.12	24.24	24.06	24.23	1,254,157	+0.12(+0.50%)
Sep 03, 2004	24.15	24.19	24.06	24.11	2,441,765	-0.04(-0.17%)
Sep 02, 2004	23.94	24.19	23.94	24.15	1,176,981	+0.17(+0.72%)

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.