Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	26.92	26.96	26.48	26.49	284,041	-0.49(-1.81%)
Nov 29, 2004	27.15	27.19	26.89	26.97	196,602	-0.18(-0.67%)
Nov 26, 2004	27.15	27.23	27.05	27.15	124,679	-0.41(-1.49%)
Nov 24, 2004	27.37	27.68	27.37	27.57	144,941	+0.22(+0.80%)
Nov 23, 2004	27.14	27.35	27.00	27.35	185,101	+0.20(+0.75%)
Nov 22, 2004	26.77	27.14	26.77	27.14	188,387	+0.41(+1.54%)
Nov 19, 2004	26.96	27.00	26.61	26.73	241,691	-0.22(-0.83%)
Nov 18, 2004	26.89	27.05	26.87	26.96	108,432	+0.05(+0.20%)
Nov 17, 2004	27.04	27.10	26.77	26.90	129,242	-0.10(-0.37%)
Nov 16, 2004	26.99	27.19	26.94	27.00	164,839	+0.02(+0.06%)
Nov 15, 2004	27.25	27.26	26.89	26.98	164,109	-0.24(-0.89%)
Nov 12, 2004	27.09	27.33	27.01	27.23	100,948	+0.10(+0.38%)
Nov 11, 2004	27.03	27.26	26.84	27.12	234,571	+0.15(+0.57%)
Nov 10, 2004	26.93	27.02	26.77	26.97	121,758	-0.02(-0.06%)
Nov 09, 2004	27.02	27.03	26.79	26.98	146,949	-0.03(-0.12%)
Nov 08, 2004	26.87	27.12	26.87	27.02	139,282	+0.16(+0.61%)
Nov 05, 2004	26.94	27.02	26.78	26.85	234,754	-0.17(-0.63%)
Nov 04, 2004	26.73	27.24	26.72	27.02	223,071	+0.32(+1.19%)
Nov 03, 2004	26.24	26.75	26.22	26.71	329,861	+0.60(+2.31%)
Nov 02, 2004	26.21	26.36	26.08	26.10	194,046	-0.13(-0.50%)
Nov 01, 2004	26.16	26.33	26.06	26.23	232,746	+0.21(+0.82%)
Oct 29, 2004	26.16	26.29	25.93	26.02	188,022	-0.19(-0.73%)
Oct 28, 2004	25.94	26.21	25.71	26.21	167,212	+0.27(+1.06%)
Oct 27, 2004	25.97	26.18	25.91	25.94	189,665	-0.03(-0.13%)
Oct 26, 2004	25.54	26.08	25.40	25.97	387,545	+0.37(+1.46%)
Oct 25, 2004	25.45	25.66	25.44	25.60	198,245	+0.20(+0.80%)
Oct 22, 2004	25.56	25.63	25.39	25.40	224,896	-0.12(-0.47%)
Oct 21, 2004	25.53	25.58	25.41	25.52	159,910	+0.03(+0.13%)
Oct 20, 2004	25.45	25.54	25.30	25.48	165,569	+0.01(+0.04%)
Oct 19, 2004	25.67	25.74	25.45	25.47	124,131	-0.14(-0.53%)
Oct 18, 2004	25.69	25.71	25.53	25.61	169,585	-0.06(-0.23%)
Oct 15, 2004	25.56	25.74	25.56	25.67	151,513	+0.14(+0.54%)
Oct 14, 2004	25.52	25.62	25.47	25.53	267,977	+0.03(+0.13%)
Oct 13, 2004	25.68	25.73	25.38	25.50	302,113	-0.22(-0.87%)
Oct 12, 2004	25.53	25.75	25.39	25.73	418,395	+0.17(+0.66%)
Oct 11, 2004	25.41	25.56	25.41	25.56	263,596	+0.20(+0.80%)
Oct 08, 2004	25.34	25.47	25.20	25.35	251,548	+0.04(+0.17%)
Oct 07, 2004	25.42	25.45	25.25	25.31	184,189	-0.14(-0.54%)
Oct 06, 2004	25.57	25.57	25.42	25.45	156,624	-0.04(-0.15%)
Oct 05, 2004	25.36	25.51	25.32	25.48	244,794	+0.10(+0.39%)
Oct 04, 2004	25.08	25.40	25.06	25.39	271,993	+0.17(+0.67%)
Oct 01, 2004	24.98	25.27	24.84	25.22	612,625	+0.57(+2.31%)
Sep 30, 2004	25.14	25.28	24.57	24.65	1,065,157	-0.51(-2.05%)
Sep 29, 2004	25.14	25.23	25.01	25.16	164,109	+0.03(+0.13%)
Sep 28, 2004	24.87	25.23	24.87	25.13	256,659	+0.20(+0.81%)
Sep 27, 2004	24.93	24.99	24.79	24.93	85,066	-0.01(-0.04%)
Sep 24, 2004	24.87	25.00	24.82	24.94	300,288	+0.03(+0.11%)
Sep 23, 2004	25.23	25.26	24.86	24.91	281,486	-0.32(-1.26%)
Sep 22, 2004	25.50	25.50	25.23	25.23	151,695	-0.28(-1.12%)
Sep 21, 2004	25.58	25.59	25.50	25.51	158,815	-0.10(-0.39%)
Sep 20, 2004	25.68	25.75	25.61	25.61	205,181	-0.09(-0.36%)
Sep 17, 2004	25.62	25.72	25.61	25.70	166,117	+0.08(+0.32%)
Sep 16, 2004	25.58	25.71	25.53	25.62	172,688	+0.10(+0.41%)
Sep 15, 2004	25.64	25.74	25.51	25.52	282,581	-0.06(-0.24%)
Sep 14, 2004	25.47	25.66	25.45	25.58	162,831	+0.15(+0.60%)
Sep 13, 2004	25.58	25.58	25.39	25.42	193,864	-0.15(-0.58%)
Sep 10, 2004	25.78	25.80	25.57	25.57	99,487	-0.26(-1.02%)
Sep 09, 2004	25.65	25.95	25.65	25.83	141,290	+0.24(+0.92%)
Sep 08, 2004	25.47	25.67	25.47	25.60	183,458	-0.01(-0.04%)
Sep 07, 2004	25.66	25.80	25.46	25.61	290,978	-0.06(-0.23%)
Sep 03, 2004	25.79	25.83	25.52	25.67	164,109	-0.10(-0.38%)
Sep 02, 2004	25.69	25.86	25.65	25.77	117,377	+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.