Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	27.40	27.40	26.72	26.78	1,034,411	-0.61(-2.23%)
Nov 29, 2004	27.31	27.64	27.24	27.39	389,135	+0.08(+0.30%)
Nov 26, 2004	27.01	27.35	27.01	27.31	146,365	+0.34(+1.25%)
Nov 24, 2004	26.86	27.05	26.82	26.97	353,247	+0.05(+0.19%)
Nov 23, 2004	26.56	27.07	26.43	26.92	832,454	+0.46(+1.76%)
Nov 22, 2004	26.62	26.62	26.36	26.46	964,746	-0.16(-0.61%)
Nov 19, 2004	26.89	26.92	26.43	26.62	570,920	-0.23(-0.86%)
Nov 18, 2004	26.92	26.94	26.79	26.85	616,424	-0.04(-0.14%)
Nov 17, 2004	26.86	27.00	26.82	26.89	904,699	+0.05(+0.19%)
Nov 16, 2004	27.02	27.08	26.56	26.84	693,829	-0.14(-0.54%)
Nov 15, 2004	27.08	27.11	26.88	26.98	214,388	-0.10(-0.36%)
Nov 12, 2004	26.92	27.23	26.75	27.08	297,422	+0.13(+0.49%)
Nov 11, 2004	26.57	27.07	26.49	26.95	883,119	+0.39(+1.46%)
Nov 10, 2004	26.47	26.56	26.35	26.56	475,453	+0.09(+0.35%)
Nov 09, 2004	26.65	26.97	26.30	26.47	803,838	-0.10(-0.39%)
Nov 08, 2004	26.50	26.71	26.27	26.57	689,607	+0.07(+0.26%)
Nov 05, 2004	26.18	26.64	26.03	26.50	711,421	+0.64(+2.49%)
Nov 04, 2004	25.30	25.93	25.26	25.86	688,669	+0.46(+1.83%)
Nov 03, 2004	25.28	25.39	25.16	25.39	641,757	+0.29(+1.17%)
Nov 02, 2004	25.15	25.46	24.96	25.10	652,312	+0.01(+0.03%)
Nov 01, 2004	25.15	25.36	25.01	25.09	668,966	-0.02(-0.08%)
Oct 29, 2004	24.39	25.13	24.34	25.11	647,621	+0.69(+2.83%)
Oct 28, 2004	24.90	25.29	23.79	24.42	1,476,323	-0.26(-1.07%)
Oct 27, 2004	24.54	24.77	24.40	24.68	583,820	+0.15(+0.61%)
Oct 26, 2004	23.92	24.57	23.81	24.54	441,911	+0.55(+2.31%)
Oct 25, 2004	23.85	24.03	23.66	23.98	270,213	+0.04(+0.18%)
Oct 22, 2004	23.94	24.22	23.89	23.94	215,795	+0.00(+0.00%)
Oct 21, 2004	24.02	24.02	23.68	23.94	510,638	-0.15(-0.62%)
Oct 20, 2004	24.11	24.30	23.90	24.09	619,943	+0.08(+0.34%)
Oct 19, 2004	23.55	24.19	23.55	24.01	698,520	+0.46(+1.94%)
Oct 18, 2004	23.45	23.61	23.26	23.55	387,962	+0.10(+0.44%)
Oct 15, 2004	23.28	23.64	23.15	23.45	335,655	+0.13(+0.57%)
Oct 14, 2004	23.48	23.48	23.10	23.32	563,648	-0.25(-1.05%)
Oct 13, 2004	23.21	23.70	23.05	23.56	620,177	+0.35(+1.51%)
Oct 12, 2004	23.03	23.40	22.17	23.21	2,963,905	-1.32(-5.37%)
Oct 11, 2004	24.73	24.75	24.42	24.53	435,578	-0.18(-0.74%)
Oct 08, 2004	25.23	25.24	24.67	24.71	290,620	-0.50(-1.98%)
Oct 07, 2004	25.43	25.46	25.15	25.21	327,211	-0.16(-0.62%)
Oct 06, 2004	25.32	25.38	25.02	25.37	249,337	-0.02(-0.07%)
Oct 05, 2004	25.54	25.66	25.25	25.39	468,417	-0.19(-0.75%)
Oct 04, 2004	25.19	25.78	25.11	25.58	863,886	+0.40(+1.57%)
Oct 01, 2004	24.43	25.32	24.39	25.18	701,335	+0.86(+3.52%)
Sep 30, 2004	24.22	24.47	23.93	24.33	467,948	+0.13(+0.55%)
Sep 29, 2004	23.97	24.36	23.90	24.19	299,299	+0.23(+0.96%)
Sep 28, 2004	23.87	24.01	23.79	23.96	539,723	+0.10(+0.41%)
Sep 27, 2004	24.07	24.07	23.62	23.87	271,151	-0.29(-1.18%)
Sep 24, 2004	24.16	24.47	24.05	24.15	361,223	-0.12(-0.47%)
Sep 23, 2004	24.13	24.45	24.13	24.27	404,616	+0.07(+0.28%)
Sep 22, 2004	24.35	24.35	23.83	24.20	292,027	-0.14(-0.60%)
Sep 21, 2004	24.22	24.39	23.91	24.34	279,596	+0.17(+0.72%)
Sep 20, 2004	24.14	24.28	24.00	24.17	169,118	-0.07(-0.28%)
Sep 17, 2004	24.26	24.49	24.24	24.24	240,893	-0.02(-0.09%)
Sep 16, 2004	24.09	24.30	24.05	24.26	268,806	+0.17(+0.71%)
Sep 15, 2004	24.00	24.25	23.81	24.09	447,541	-0.02(-0.07%)
Sep 14, 2004	23.83	24.28	23.73	24.10	358,642	+0.27(+1.15%)
Sep 13, 2004	23.68	23.86	23.68	23.83	406,727	+0.00(+0.00%)
Sep 10, 2004	23.81	23.85	23.52	23.83	455,281	+0.06(+0.27%)
Sep 09, 2004	23.45	23.86	23.44	23.77	1,006,264	+0.46(+1.98%)
Sep 08, 2004	23.02	23.44	22.95	23.31	678,114	+0.29(+1.24%)
Sep 07, 2004	22.74	23.13	22.74	23.02	465,133	+0.28(+1.22%)
Sep 03, 2004	22.17	22.74	22.11	22.74	467,009	+0.57(+2.58%)
Sep 02, 2004	22.02	22.24	21.93	22.17	325,100	+0.13(+0.58%)

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.