Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	24.28	24.52	24.28	24.40	2,922,375	+0.02(+0.09%)
Nov 29, 2004	24.97	24.99	24.28	24.38	3,541,917	-0.54(-2.17%)
Nov 26, 2004	24.70	25.02	24.70	24.92	827,984	+0.16(+0.64%)
Nov 24, 2004	24.87	24.89	24.66	24.76	2,781,004	-0.04(-0.17%)
Nov 23, 2004	24.87	24.97	24.73	24.80	3,823,357	-0.02(-0.08%)
Nov 22, 2004	24.74	24.86	24.66	24.82	2,400,548	+0.06(+0.22%)
Nov 19, 2004	25.33	25.33	24.52	24.77	4,159,581	-0.39(-1.54%)
Nov 18, 2004	25.12	25.30	24.99	25.15	1,547,411	+0.18(+0.72%)
Nov 17, 2004	25.00	25.31	24.81	24.97	3,080,368	-0.01(-0.03%)
Nov 16, 2004	25.25	25.35	24.95	24.98	4,357,615	-0.26(-1.04%)
Nov 15, 2004	25.11	25.26	24.90	25.24	2,639,200	-0.01(-0.03%)
Nov 12, 2004	24.87	25.26	24.70	25.25	3,071,406	+0.43(+1.73%)
Nov 11, 2004	24.72	24.93	24.59	24.82	2,840,414	+0.19(+0.79%)
Nov 10, 2004	24.69	24.81	24.57	24.63	1,833,043	+0.11(+0.45%)
Nov 09, 2004	24.64	24.82	24.52	24.52	3,003,901	-0.12(-0.51%)
Nov 08, 2004	24.86	24.86	24.39	24.64	2,489,302	-0.17(-0.70%)
Nov 05, 2004	25.01	25.03	24.67	24.81	2,474,991	-0.12(-0.50%)
Nov 04, 2004	24.42	25.11	24.21	24.94	5,201,789	+0.44(+1.78%)
Nov 03, 2004	24.23	24.55	23.98	24.50	2,124,601	+0.55(+2.31%)
Nov 02, 2004	23.87	24.34	23.59	23.95	3,633,996	-0.55(-2.23%)
Nov 01, 2004	23.83	24.61	23.66	24.50	3,955,332	+0.80(+3.36%)
Oct 29, 2004	23.90	23.98	23.58	23.70	2,300,952	-0.33(-1.38%)
Oct 28, 2004	23.89	24.12	23.67	24.03	1,984,532	+0.15(+0.64%)
Oct 27, 2004	23.70	24.04	23.47	23.88	2,532,811	+0.08(+0.32%)
Oct 26, 2004	23.42	23.82	23.31	23.80	2,674,760	+0.53(+2.26%)
Oct 25, 2004	23.35	23.43	23.14	23.28	2,306,445	-0.17(-0.74%)
Oct 22, 2004	23.53	23.59	23.23	23.45	1,938,420	-0.08(-0.32%)
Oct 21, 2004	23.15	23.59	23.13	23.53	1,934,084	+0.25(+1.07%)
Oct 20, 2004	23.02	23.34	22.74	23.28	2,701,935	+0.26(+1.11%)
Oct 19, 2004	23.33	23.88	22.99	23.02	2,522,259	-0.23(-0.98%)
Oct 18, 2004	23.18	23.31	22.88	23.25	1,577,189	+0.06(+0.27%)
Oct 15, 2004	23.27	23.42	23.09	23.19	1,912,835	-0.15(-0.65%)
Oct 14, 2004	23.02	23.43	22.92	23.34	2,318,732	+0.32(+1.38%)
Oct 13, 2004	23.34	23.35	22.86	23.02	2,225,497	-0.31(-1.33%)
Oct 12, 2004	23.14	23.42	22.97	23.33	2,394,043	+0.15(+0.66%)
Oct 11, 2004	23.34	23.48	23.11	23.18	1,946,226	-0.03(-0.15%)
Oct 08, 2004	23.33	23.45	23.00	23.22	2,066,636	-0.06(-0.27%)
Oct 07, 2004	23.67	23.69	23.12	23.28	2,923,531	-0.39(-1.64%)
Oct 06, 2004	23.31	23.67	23.29	23.67	2,928,301	+0.23(+0.97%)
Oct 05, 2004	23.69	23.70	23.35	23.44	4,781,003	-0.37(-1.57%)
Oct 04, 2004	24.21	24.36	23.73	23.81	3,440,877	-0.35(-1.46%)
Oct 01, 2004	24.06	24.25	23.96	24.16	2,844,606	+0.28(+1.16%)
Sep 30, 2004	23.45	24.07	23.45	23.89	3,379,443	+0.44(+1.89%)
Sep 29, 2004	23.49	23.54	23.33	23.45	2,073,864	-0.05(-0.21%)
Sep 28, 2004	23.45	23.57	23.22	23.49	2,638,188	+0.10(+0.41%)
Sep 27, 2004	23.49	23.62	23.26	23.40	3,704,537	-0.25(-1.05%)
Sep 24, 2004	23.41	23.86	23.41	23.65	3,295,314	+0.19(+0.83%)
Sep 23, 2004	23.56	23.68	23.29	23.45	3,303,120	-0.15(-0.62%)
Sep 22, 2004	24.10	24.11	23.60	23.60	4,873,660	-0.61(-2.52%)
Sep 21, 2004	23.61	24.21	23.59	24.21	4,679,529	+0.65(+2.76%)
Sep 20, 2004	23.69	23.69	23.49	23.56	3,034,257	-0.14(-0.58%)
Sep 17, 2004	23.49	23.69	23.40	23.69	4,133,273	+0.34(+1.45%)
Sep 16, 2004	23.04	23.53	22.95	23.36	1,239,953	+0.32(+1.38%)
Sep 15, 2004	23.09	23.27	22.91	23.04	2,401,126	-0.21(-0.89%)
Sep 14, 2004	23.17	23.49	23.09	23.24	2,984,531	+0.09(+0.39%)
Sep 13, 2004	22.74	23.15	22.74	23.15	2,805,144	+0.42(+1.83%)
Sep 10, 2004	22.82	22.82	22.61	22.74	2,281,005	-0.15(-0.66%)
Sep 09, 2004	23.07	23.15	22.67	22.89	2,211,476	-0.20(-0.87%)
Sep 08, 2004	23.23	23.33	23.06	23.09	3,002,311	-0.12(-0.54%)
Sep 07, 2004	22.90	23.23	22.84	23.22	2,490,458	+0.47(+2.07%)
Sep 03, 2004	22.75	22.85	22.62	22.75	1,700,635	+0.03(+0.12%)
Sep 02, 2004	22.45	22.76	22.43	22.72	2,315,697	+0.28(+1.23%)

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.