Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	26.93	26.97	26.49	26.49	283,971	-0.49(-1.81%)
Nov 29, 2004	27.16	27.19	26.90	26.98	196,553	-0.18(-0.67%)
Nov 26, 2004	27.16	27.23	27.05	27.16	124,648	-0.41(-1.49%)
Nov 24, 2004	27.38	27.69	27.38	27.57	144,905	+0.22(+0.80%)
Nov 23, 2004	27.15	27.35	27.00	27.35	185,055	+0.20(+0.75%)
Nov 22, 2004	26.78	27.15	26.78	27.15	188,340	+0.41(+1.54%)
Nov 19, 2004	26.96	27.01	26.61	26.74	241,631	-0.22(-0.83%)
Nov 18, 2004	26.90	27.06	26.88	26.96	108,405	+0.05(+0.20%)
Nov 17, 2004	27.05	27.11	26.78	26.91	129,210	-0.10(-0.37%)
Nov 16, 2004	27.00	27.19	26.94	27.01	164,798	+0.02(+0.06%)
Nov 15, 2004	27.26	27.27	26.90	26.99	164,068	-0.24(-0.89%)
Nov 12, 2004	27.10	27.34	27.01	27.23	100,923	+0.10(+0.38%)
Nov 11, 2004	27.04	27.27	26.85	27.13	234,513	+0.15(+0.57%)
Nov 10, 2004	26.94	27.02	26.77	26.98	121,728	-0.02(-0.06%)
Nov 09, 2004	27.03	27.04	26.79	26.99	146,913	-0.03(-0.12%)
Nov 08, 2004	26.88	27.12	26.88	27.02	139,248	+0.16(+0.61%)
Nov 05, 2004	26.95	27.02	26.78	26.86	234,696	-0.17(-0.63%)
Nov 04, 2004	26.74	27.25	26.72	27.03	223,016	+0.32(+1.19%)
Nov 03, 2004	26.25	26.76	26.23	26.71	329,779	+0.60(+2.31%)
Nov 02, 2004	26.22	26.37	26.08	26.11	193,998	-0.13(-0.50%)
Nov 01, 2004	26.16	26.33	26.07	26.24	232,688	+0.21(+0.82%)
Oct 29, 2004	26.16	26.30	25.94	26.03	187,975	-0.19(-0.73%)
Oct 28, 2004	25.95	26.22	25.72	26.22	167,170	+0.27(+1.06%)
Oct 27, 2004	25.98	26.19	25.92	25.95	189,618	-0.03(-0.13%)
Oct 26, 2004	25.55	26.09	25.41	25.98	387,449	+0.37(+1.46%)
Oct 25, 2004	25.46	25.67	25.45	25.61	198,196	+0.20(+0.80%)
Oct 22, 2004	25.56	25.64	25.40	25.40	224,841	-0.12(-0.47%)
Oct 21, 2004	25.53	25.59	25.42	25.52	159,870	+0.03(+0.13%)
Oct 20, 2004	25.45	25.55	25.30	25.49	165,528	+0.01(+0.04%)
Oct 19, 2004	25.68	25.74	25.46	25.48	124,100	-0.14(-0.53%)
Oct 18, 2004	25.70	25.71	25.54	25.62	169,543	-0.06(-0.23%)
Oct 15, 2004	25.56	25.75	25.56	25.68	151,475	+0.14(+0.54%)
Oct 14, 2004	25.52	25.62	25.48	25.54	267,911	+0.03(+0.13%)
Oct 13, 2004	25.69	25.74	25.39	25.51	302,039	-0.22(-0.87%)
Oct 12, 2004	25.53	25.75	25.40	25.73	418,292	+0.17(+0.66%)
Oct 11, 2004	25.41	25.56	25.41	25.56	263,531	+0.20(+0.80%)
Oct 08, 2004	25.34	25.47	25.21	25.36	251,486	+0.04(+0.17%)
Oct 07, 2004	25.42	25.46	25.26	25.31	184,143	-0.14(-0.54%)
Oct 06, 2004	25.57	25.57	25.42	25.45	156,585	-0.04(-0.15%)
Oct 05, 2004	25.37	25.51	25.33	25.49	244,733	+0.10(+0.39%)
Oct 04, 2004	25.08	25.41	25.07	25.39	271,926	+0.17(+0.67%)
Oct 01, 2004	24.99	25.28	24.85	25.22	612,473	+0.57(+2.31%)
Sep 30, 2004	25.15	25.29	24.58	24.65	1,064,893	-0.52(-2.05%)
Sep 29, 2004	25.15	25.23	25.01	25.17	164,068	+0.03(+0.13%)
Sep 28, 2004	24.88	25.24	24.88	25.13	256,596	+0.20(+0.81%)
Sep 27, 2004	24.93	25.00	24.79	24.93	85,045	-0.01(-0.04%)
Sep 24, 2004	24.88	25.00	24.82	24.94	300,214	+0.03(+0.11%)
Sep 23, 2004	25.23	25.27	24.87	24.91	281,416	-0.32(-1.26%)
Sep 22, 2004	25.51	25.51	25.23	25.23	151,658	-0.29(-1.12%)
Sep 21, 2004	25.59	25.59	25.51	25.52	158,775	-0.10(-0.38%)
Sep 20, 2004	25.68	25.75	25.62	25.62	205,131	-0.09(-0.36%)
Sep 17, 2004	25.63	25.73	25.62	25.71	166,075	+0.08(+0.32%)
Sep 16, 2004	25.59	25.71	25.53	25.63	172,645	+0.10(+0.41%)
Sep 15, 2004	25.64	25.74	25.52	25.52	282,511	-0.06(-0.24%)
Sep 14, 2004	25.48	25.67	25.46	25.58	162,790	+0.15(+0.60%)
Sep 13, 2004	25.59	25.59	25.40	25.43	193,816	-0.15(-0.58%)
Sep 10, 2004	25.79	25.81	25.58	25.58	99,463	-0.26(-1.02%)
Sep 09, 2004	25.66	25.96	25.66	25.84	141,255	+0.24(+0.92%)
Sep 08, 2004	25.48	25.68	25.48	25.61	183,413	-0.01(-0.04%)
Sep 07, 2004	25.67	25.81	25.46	25.62	290,906	-0.06(-0.23%)
Sep 03, 2004	25.79	25.84	25.52	25.68	164,068	-0.10(-0.38%)
Sep 02, 2004	25.70	25.86	25.66	25.78	117,348	+0.02(+0.09%)

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.