Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	25.61	26.00	25.46	25.88	3,254,072	+0.31(+1.22%)
Nov 29, 2004	25.79	25.94	25.43	25.57	2,298,783	-0.27(-1.04%)
Nov 26, 2004	25.91	26.00	25.72	25.84	520,003	+0.01(+0.05%)
Nov 24, 2004	25.94	26.03	25.74	25.82	2,049,001	+0.11(+0.44%)
Nov 23, 2004	25.57	25.75	25.40	25.71	3,018,387	+0.06(+0.22%)
Nov 22, 2004	25.34	25.70	25.21	25.65	3,772,666	+0.32(+1.26%)
Nov 19, 2004	25.68	25.82	25.33	25.33	2,554,204	-0.42(-1.63%)
Nov 18, 2004	25.79	25.82	25.51	25.75	2,026,448	+0.06(+0.25%)
Nov 17, 2004	25.86	26.06	25.59	25.69	3,558,265	-0.17(-0.66%)
Nov 16, 2004	25.98	26.11	25.82	25.86	1,733,109	-0.12(-0.46%)
Nov 15, 2004	25.85	26.07	25.74	25.98	2,819,773	+0.06(+0.22%)
Nov 12, 2004	25.72	25.96	25.40	25.92	3,672,866	+0.31(+1.19%)
Nov 11, 2004	25.84	25.88	25.60	25.62	3,030,791	-0.25(-0.96%)
Nov 10, 2004	25.44	25.95	25.28	25.87	3,666,241	+0.10(+0.39%)
Nov 09, 2004	25.95	26.10	25.70	25.77	2,784,674	-0.18(-0.71%)
Nov 08, 2004	25.76	26.07	25.72	25.95	2,777,626	+0.19(+0.74%)
Nov 05, 2004	25.71	25.96	25.54	25.76	4,842,979	+0.14(+0.55%)
Nov 04, 2004	25.04	25.79	24.76	25.62	6,526,188	+0.85(+3.44%)
Nov 03, 2004	24.94	25.18	24.58	24.77	4,757,839	+0.55(+2.29%)
Nov 02, 2004	24.03	24.47	24.03	24.21	2,877,990	+0.23(+0.95%)
Nov 01, 2004	24.11	24.18	23.94	23.99	2,445,100	-0.11(-0.44%)
Oct 29, 2004	23.89	24.11	23.73	24.09	3,180,491	+0.27(+1.13%)
Oct 28, 2004	23.41	23.93	23.29	23.82	4,219,652	+0.06(+0.27%)
Oct 27, 2004	23.51	23.91	23.18	23.76	3,628,886	+0.26(+1.09%)
Oct 26, 2004	23.27	23.55	22.75	23.50	6,257,095	+1.45(+6.60%)
Oct 25, 2004	21.67	22.28	21.45	22.05	4,238,682	-0.04(-0.16%)
Oct 22, 2004	22.16	22.59	22.06	22.08	5,031,162	-0.02(-0.10%)
Oct 21, 2004	22.30	22.32	21.94	22.11	5,174,095	-0.05(-0.22%)
Oct 20, 2004	21.96	22.24	21.93	22.16	7,348,552	+0.17(+0.77%)
Oct 19, 2004	22.64	22.74	21.96	21.98	6,510,965	-0.65(-2.85%)
Oct 18, 2004	22.65	22.89	22.57	22.63	8,319,629	-0.03(-0.12%)
Oct 15, 2004	23.42	23.42	22.42	22.66	13,408,866	-0.75(-3.21%)
Oct 14, 2004	24.40	24.40	23.23	23.41	8,840,196	-0.71(-2.94%)
Oct 13, 2004	24.30	24.38	24.06	24.12	2,920,701	-0.01(-0.06%)
Oct 12, 2004	23.91	24.26	23.91	24.13	3,275,076	+0.01(+0.03%)
Oct 11, 2004	24.12	24.34	24.08	24.13	2,350,234	+0.11(+0.47%)
Oct 08, 2004	23.87	24.15	23.86	24.01	2,474,561	+0.04(+0.15%)
Oct 07, 2004	24.19	24.19	23.95	23.98	3,105,641	-0.22(-0.91%)
Oct 06, 2004	23.67	24.20	23.62	24.20	3,771,116	+0.60(+2.52%)
Oct 05, 2004	23.82	23.91	23.57	23.60	2,520,232	-0.28(-1.19%)
Oct 04, 2004	23.77	24.00	23.77	23.89	2,637,229	+0.11(+0.48%)
Oct 01, 2004	23.70	23.91	23.58	23.77	2,692,486	+0.32(+1.36%)
Sep 30, 2004	23.12	23.45	22.99	23.45	4,251,791	+0.34(+1.47%)
Sep 29, 2004	22.97	23.17	22.70	23.11	3,769,283	+0.04(+0.15%)
Sep 28, 2004	23.13	23.45	22.96	23.08	4,172,712	-0.14(-0.61%)
Sep 27, 2004	24.24	24.35	23.20	23.22	8,876,423	-1.13(-4.63%)
Sep 24, 2004	24.35	24.37	24.15	24.35	2,160,219	+0.12(+0.50%)
Sep 23, 2004	24.51	24.58	24.22	24.23	2,676,980	-0.18(-0.73%)
Sep 22, 2004	24.94	24.94	24.37	24.40	2,287,647	-0.53(-2.13%)
Sep 21, 2004	24.83	24.99	24.70	24.94	4,323,822	+0.42(+1.71%)
Sep 20, 2004	24.79	24.91	24.31	24.52	2,400,980	-0.44(-1.76%)
Sep 17, 2004	24.83	25.08	24.75	24.96	4,770,244	+0.24(+0.98%)
Sep 16, 2004	24.38	24.82	24.34	24.72	3,582,792	+0.51(+2.11%)
Sep 15, 2004	24.40	24.94	23.74	24.21	4,752,483	-0.18(-0.76%)
Sep 14, 2004	24.10	24.89	24.05	24.39	2,397,878	+0.30(+1.27%)
Sep 13, 2004	23.80	24.10	23.74	24.08	3,025,717	+0.18(+0.77%)
Sep 10, 2004	24.00	24.01	23.75	23.90	2,672,470	-0.01(-0.03%)
Sep 09, 2004	24.19	24.19	23.62	23.91	2,561,534	-0.24(-1.00%)
Sep 08, 2004	24.36	24.47	24.15	24.15	3,108,460	-0.24(-0.99%)
Sep 07, 2004	24.35	24.81	24.28	24.39	3,538,531	+0.04(+0.17%)
Sep 03, 2004	24.54	24.67	24.31	24.35	1,617,239	-0.02(-0.09%)
Sep 02, 2004	24.12	24.40	23.84	24.37	4,215,282	+0.26(+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.