Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.66	22.80	22.59	22.67	5,224,342	+0.02(+0.10%)
Nov 29, 2004	22.87	22.93	22.63	22.64	3,281,218	-0.17(-0.77%)
Nov 26, 2004	22.64	22.90	22.58	22.82	1,743,462	+0.16(+0.72%)
Nov 24, 2004	22.22	22.69	22.21	22.66	4,791,682	+0.58(+2.65%)
Nov 23, 2004	22.30	22.33	21.92	22.07	2,738,104	-0.14(-0.61%)
Nov 22, 2004	22.06	22.46	22.04	22.21	4,068,323	+0.10(+0.44%)
Nov 19, 2004	22.43	22.44	21.99	22.11	2,447,954	-0.28(-1.24%)
Nov 18, 2004	22.32	22.49	22.25	22.39	3,451,205	+0.15(+0.66%)
Nov 17, 2004	22.15	22.38	22.07	22.24	2,955,166	+0.09(+0.39%)
Nov 16, 2004	22.26	22.30	22.06	22.15	2,379,080	-0.04(-0.20%)
Nov 15, 2004	22.38	22.38	22.16	22.20	1,821,678	-0.08(-0.37%)
Nov 12, 2004	22.31	22.32	22.03	22.28	3,107,935	-0.08(-0.37%)
Nov 11, 2004	22.34	22.37	22.13	22.36	2,344,826	+0.14(+0.61%)
Nov 10, 2004	22.37	22.37	22.12	22.22	2,714,291	-0.05(-0.22%)
Nov 09, 2004	22.10	22.31	21.98	22.27	5,608,094	+0.40(+1.85%)
Nov 08, 2004	21.95	21.97	21.83	21.87	2,542,472	-0.03(-0.15%)
Nov 05, 2004	21.84	21.97	21.64	21.90	4,455,372	+0.39(+1.83%)
Nov 04, 2004	21.14	21.55	20.96	21.51	4,058,614	+0.35(+1.68%)
Nov 03, 2004	21.21	21.29	21.05	21.15	3,828,729	+0.23(+1.12%)
Nov 02, 2004	21.05	21.21	20.87	20.92	2,762,100	-0.13(-0.62%)
Nov 01, 2004	21.07	21.16	20.82	21.05	4,559,965	+0.03(+0.13%)
Oct 29, 2004	20.69	21.02	20.67	21.02	3,789,163	+0.39(+1.88%)
Oct 28, 2004	21.22	21.22	20.26	20.64	6,997,112	-0.23(-1.10%)
Oct 27, 2004	21.24	21.39	20.87	20.87	11,224,431	-0.34(-1.60%)
Oct 26, 2004	21.19	21.32	20.80	21.20	7,922,880	+0.02(+0.08%)
Oct 25, 2004	21.14	21.33	21.12	21.19	3,427,759	+0.11(+0.54%)
Oct 22, 2004	21.43	21.70	21.05	21.07	4,151,118	-0.26(-1.20%)
Oct 21, 2004	21.12	21.38	20.98	21.33	3,254,475	+0.13(+0.62%)
Oct 20, 2004	20.99	21.23	20.99	21.20	6,358,197	+0.39(+1.86%)
Oct 19, 2004	21.29	21.31	20.70	20.81	7,753,992	-0.48(-2.26%)
Oct 18, 2004	21.36	21.43	21.13	21.29	3,838,621	-0.07(-0.31%)
Oct 15, 2004	21.33	21.65	21.29	21.36	3,561,293	-0.02(-0.10%)
Oct 14, 2004	21.64	21.67	21.38	21.38	3,344,231	-0.20(-0.94%)
Oct 13, 2004	21.84	21.86	21.32	21.58	6,017,308	-0.39(-1.76%)
Oct 12, 2004	21.98	22.00	21.71	21.97	3,739,706	-0.11(-0.52%)
Oct 11, 2004	22.13	22.35	22.03	22.08	1,422,722	-0.09(-0.42%)
Oct 08, 2004	22.26	22.45	22.08	22.18	3,172,595	-0.10(-0.47%)
Oct 07, 2004	22.56	22.60	22.26	22.28	2,693,409	-0.39(-1.71%)
Oct 06, 2004	22.34	22.68	22.25	22.67	3,750,330	+0.33(+1.49%)
Oct 05, 2004	22.22	22.37	22.03	22.33	3,247,697	+0.13(+0.59%)
Oct 04, 2004	22.31	22.46	21.98	22.20	3,927,827	-0.05(-0.22%)
Oct 01, 2004	22.16	22.44	22.11	22.25	6,167,695	+0.19(+0.87%)
Sep 30, 2004	21.67	22.09	21.56	22.06	5,553,508	+0.34(+1.58%)
Sep 29, 2004	21.53	21.76	21.43	21.72	5,396,343	+0.38(+1.79%)
Sep 28, 2004	21.26	21.50	21.19	21.33	4,875,942	+0.18(+0.85%)
Sep 27, 2004	21.06	21.16	20.87	21.15	5,247,056	-0.05(-0.26%)
Sep 24, 2004	21.19	21.35	21.13	21.21	3,318,403	+0.11(+0.54%)
Sep 23, 2004	21.08	21.20	20.99	21.09	4,481,200	+0.02(+0.10%)
Sep 22, 2004	21.29	21.54	21.07	21.07	8,922,834	-0.32(-1.51%)
Sep 21, 2004	21.96	21.97	21.31	21.39	7,382,330	-0.41(-1.88%)
Sep 20, 2004	21.78	21.86	21.65	21.80	2,746,347	+0.02(+0.10%)
Sep 17, 2004	21.98	22.01	21.77	21.78	3,245,133	-0.06(-0.28%)
Sep 16, 2004	21.93	21.95	21.80	21.84	2,450,518	-0.03(-0.15%)
Sep 15, 2004	21.91	21.95	21.74	21.88	3,268,579	-0.03(-0.12%)
Sep 14, 2004	21.77	21.99	21.56	21.90	3,234,875	+0.19(+0.85%)
Sep 13, 2004	21.97	22.07	21.71	21.72	3,420,615	-0.18(-0.82%)
Sep 10, 2004	21.87	21.91	21.71	21.90	3,512,386	-0.05(-0.25%)
Sep 09, 2004	22.13	22.15	21.90	21.95	3,436,368	-0.18(-0.81%)
Sep 08, 2004	22.36	22.36	22.13	22.13	3,395,337	-0.28(-1.27%)
Sep 07, 2004	22.43	22.57	22.36	22.42	2,583,321	+0.14(+0.64%)
Sep 03, 2004	22.39	22.49	22.25	22.27	2,075,742	-0.11(-0.51%)
Sep 02, 2004	22.19	22.49	22.12	22.39	2,506,753	+0.24(+1.08%)

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.