Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.84	23.10	22.72	23.03	383,285	+0.26(+1.12%)
Nov 29, 2004	22.79	22.88	22.49	22.78	365,034	-0.01(-0.06%)
Nov 26, 2004	22.79	22.90	22.76	22.79	131,055	-0.01(-0.03%)
Nov 24, 2004	22.52	22.84	22.52	22.80	189,653	+0.28(+1.23%)
Nov 23, 2004	22.52	22.63	22.17	22.52	364,896	+0.04(+0.19%)
Nov 22, 2004	22.33	22.48	22.08	22.48	412,241	+0.15(+0.69%)
Nov 19, 2004	22.48	22.59	22.29	22.33	365,857	-0.01(-0.07%)
Nov 18, 2004	22.36	22.57	22.26	22.34	325,237	+0.04(+0.20%)
Nov 17, 2004	22.45	23.03	22.20	22.30	409,496	-0.36(-1.61%)
Nov 16, 2004	22.26	22.78	22.15	22.66	555,785	+0.40(+1.80%)
Nov 15, 2004	22.26	22.37	22.07	22.26	369,837	+0.04(+0.16%)
Nov 12, 2004	22.41	22.41	22.09	22.23	432,002	-0.15(-0.65%)
Nov 11, 2004	22.39	22.68	22.36	22.37	306,710	-0.07(-0.29%)
Nov 10, 2004	22.44	22.50	22.10	22.44	206,669	+0.03(+0.13%)
Nov 09, 2004	22.19	22.41	22.19	22.41	429,944	+0.19(+0.85%)
Nov 08, 2004	22.06	22.29	21.92	22.22	389,735	+0.22(+0.99%)
Nov 05, 2004	21.82	22.13	21.68	22.00	712,090	+0.32(+1.48%)
Nov 04, 2004	21.83	21.92	21.68	21.68	1,169,069	-0.16(-0.73%)
Nov 03, 2004	22.30	22.49	21.80	21.84	753,534	-0.19(-0.86%)
Nov 02, 2004	21.75	22.07	21.66	22.03	706,464	+0.31(+1.44%)
Nov 01, 2004	21.52	21.77	21.42	21.72	476,328	+0.31(+1.43%)
Oct 29, 2004	21.39	21.85	21.25	21.41	810,073	+0.09(+0.41%)
Oct 28, 2004	21.33	21.54	21.18	21.32	417,181	+0.00(+0.00%)
Oct 27, 2004	21.31	21.67	21.21	21.32	575,546	+0.33(+1.56%)
Oct 26, 2004	20.77	21.07	20.43	20.99	282,146	+0.28(+1.37%)
Oct 25, 2004	20.63	20.83	20.48	20.71	194,456	-0.03(-0.14%)
Oct 22, 2004	20.87	21.02	20.72	20.74	227,254	-0.06(-0.28%)
Oct 21, 2004	20.62	20.84	20.36	20.80	321,669	+0.15(+0.74%)
Oct 20, 2004	20.98	20.98	20.58	20.64	368,464	-0.39(-1.87%)
Oct 19, 2004	20.92	21.23	20.92	21.04	245,917	+0.19(+0.91%)
Oct 18, 2004	20.95	20.95	20.67	20.85	220,941	-0.08(-0.38%)
Oct 15, 2004	20.86	21.07	20.65	20.93	283,930	+0.17(+0.81%)
Oct 14, 2004	21.13	21.14	20.67	20.76	446,549	-0.37(-1.76%)
Oct 13, 2004	21.24	21.46	21.06	21.13	425,690	-0.07(-0.31%)
Oct 12, 2004	20.96	21.23	20.91	21.20	687,389	+0.24(+1.15%)
Oct 11, 2004	20.86	20.97	20.73	20.96	329,079	+0.12(+0.59%)
Oct 08, 2004	20.94	20.99	20.75	20.83	534,925	-0.11(-0.52%)
Oct 07, 2004	21.06	21.10	20.88	20.94	496,364	-0.12(-0.55%)
Oct 06, 2004	21.07	21.17	20.94	21.06	744,340	+0.07(+0.31%)
Oct 05, 2004	21.13	21.28	20.92	20.99	937,149	-0.03(-0.14%)
Oct 04, 2004	20.83	21.16	20.83	21.02	780,569	+0.09(+0.45%)
Oct 01, 2004	20.13	21.15	20.13	20.93	1,260,053	+0.85(+4.21%)
Sep 30, 2004	19.89	20.08	19.80	20.08	928,504	+0.22(+1.10%)
Sep 29, 2004	20.41	20.55	19.78	19.86	1,952,795	-0.42(-2.05%)
Sep 28, 2004	21.05	21.24	20.11	20.28	4,504,603	-2.81(-12.15%)
Sep 27, 2004	23.22	23.26	23.03	23.09	160,560	-0.17(-0.75%)
Sep 24, 2004	23.25	23.33	23.18	23.26	186,359	-0.09(-0.37%)
Sep 23, 2004	23.61	23.65	23.27	23.35	249,760	-0.23(-0.99%)
Sep 22, 2004	23.54	23.59	23.32	23.58	362,838	+0.01(+0.06%)
Sep 21, 2004	23.46	23.61	23.26	23.57	359,133	+0.11(+0.47%)
Sep 20, 2004	23.60	23.65	23.38	23.46	254,974	-0.13(-0.56%)
Sep 17, 2004	23.57	23.77	23.50	23.59	255,523	+0.12(+0.50%)
Sep 16, 2004	23.33	23.51	23.27	23.47	274,461	+0.05(+0.22%)
Sep 15, 2004	23.43	23.54	23.29	23.42	236,174	+0.00(+0.00%)
Sep 14, 2004	23.89	24.00	23.39	23.42	319,336	-0.47(-1.98%)
Sep 13, 2004	23.65	24.01	23.58	23.89	237,821	+0.36(+1.55%)
Sep 10, 2004	23.37	23.57	23.30	23.53	257,445	+0.07(+0.28%)
Sep 09, 2004	23.51	23.60	23.30	23.46	244,408	-0.05(-0.22%)
Sep 08, 2004	23.65	23.65	23.44	23.52	148,483	-0.12(-0.49%)
Sep 07, 2004	23.35	23.64	23.35	23.63	207,355	+0.31(+1.31%)
Sep 03, 2004	23.35	23.55	23.23	23.33	153,835	+0.00(+0.00%)
Sep 02, 2004	23.32	23.35	23.07	23.33	278,441	+0.09(+0.38%)

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.