Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	25.62	25.82	25.55	25.59	214,923	-0.21(-0.83%)
Nov 29, 2004	26.25	26.37	25.75	25.80	161,846	-0.54(-2.06%)
Nov 26, 2004	25.89	26.40	25.89	26.34	69,288	+0.37(+1.44%)
Nov 24, 2004	25.70	26.36	25.70	25.97	242,639	+0.32(+1.25%)
Nov 23, 2004	25.51	25.65	25.24	25.65	103,801	+0.08(+0.33%)
Nov 22, 2004	24.96	25.65	24.96	25.56	168,121	+0.44(+1.74%)
Nov 19, 2004	25.28	25.35	24.96	25.13	253,228	-0.29(-1.14%)
Nov 18, 2004	25.01	25.55	24.89	25.42	141,060	+0.55(+2.21%)
Nov 17, 2004	25.40	25.42	24.69	24.87	332,975	-0.43(-1.69%)
Nov 16, 2004	25.36	25.45	25.21	25.30	304,606	-0.35(-1.37%)
Nov 15, 2004	25.17	25.65	25.05	25.65	195,444	+0.33(+1.30%)
Nov 12, 2004	25.05	25.38	24.94	25.32	205,772	+0.17(+0.67%)
Nov 11, 2004	24.52	25.15	24.33	25.15	194,137	+0.60(+2.46%)
Nov 10, 2004	23.78	24.97	23.77	24.55	435,600	+0.76(+3.22%)
Nov 09, 2004	23.41	23.82	23.33	23.78	278,590	+0.26(+1.11%)
Nov 08, 2004	23.64	23.67	23.28	23.52	334,805	-0.05(-0.19%)
Nov 05, 2004	23.52	23.67	23.44	23.57	354,284	+0.24(+1.02%)
Nov 04, 2004	23.48	23.56	23.09	23.33	187,731	-0.19(-0.81%)
Nov 03, 2004	23.33	23.62	23.14	23.52	157,793	+0.41(+1.79%)
Nov 02, 2004	23.12	23.41	22.89	23.11	261,595	-0.02(-0.07%)
Nov 01, 2004	22.60	23.22	22.44	23.12	140,537	+0.16(+0.70%)
Oct 29, 2004	22.87	23.14	22.81	22.96	200,020	+0.02(+0.07%)
Oct 28, 2004	23.18	23.41	22.95	22.95	163,415	-0.30(-1.28%)
Oct 27, 2004	23.33	23.44	23.05	23.25	197,798	-0.12(-0.52%)
Oct 26, 2004	22.95	23.37	22.70	23.37	238,586	+0.41(+1.80%)
Oct 25, 2004	22.79	23.21	22.60	22.96	181,717	+0.08(+0.37%)
Oct 22, 2004	21.80	23.04	21.76	22.87	471,028	+1.07(+4.91%)
Oct 21, 2004	21.97	22.13	21.52	21.80	252,313	-0.08(-0.35%)
Oct 20, 2004	21.61	21.94	21.51	21.88	190,215	+0.20(+0.92%)
Oct 19, 2004	21.53	21.88	21.49	21.68	167,860	+0.03(+0.14%)
Oct 18, 2004	21.65	22.08	21.35	21.65	140,145	-0.04(-0.18%)
Oct 15, 2004	21.57	21.99	21.57	21.69	153,871	+0.12(+0.57%)
Oct 14, 2004	21.99	21.99	21.56	21.56	136,484	-0.46(-2.08%)
Oct 13, 2004	22.45	22.59	21.82	22.02	82,753	-0.31(-1.40%)
Oct 12, 2004	22.49	22.60	22.21	22.34	106,546	-0.19(-0.85%)
Oct 11, 2004	22.43	22.56	22.40	22.53	62,097	+0.10(+0.44%)
Oct 08, 2004	22.77	22.94	22.42	22.43	89,028	-0.34(-1.51%)
Oct 07, 2004	23.29	23.30	22.74	22.77	151,388	-0.67(-2.87%)
Oct 06, 2004	23.22	23.48	23.15	23.44	79,354	+0.14(+0.59%)
Oct 05, 2004	23.47	23.50	23.03	23.31	139,622	-0.10(-0.42%)
Oct 04, 2004	22.95	23.69	22.92	23.41	161,454	+0.42(+1.83%)
Oct 01, 2004	22.88	23.16	22.73	22.99	410,891	+0.18(+0.81%)
Sep 30, 2004	22.76	22.94	22.70	22.80	62,359	-0.02(-0.07%)
Sep 29, 2004	22.52	22.91	22.48	22.82	218,192	+0.30(+1.32%)
Sep 28, 2004	22.41	22.71	22.35	22.52	76,739	+0.15(+0.65%)
Sep 27, 2004	22.60	22.60	22.18	22.37	96,480	-0.30(-1.32%)
Sep 24, 2004	22.57	22.86	22.57	22.67	78,439	+0.11(+0.47%)
Sep 23, 2004	23.06	23.06	22.44	22.57	170,082	-0.46(-1.99%)
Sep 22, 2004	23.18	23.18	22.99	23.02	316,895	-0.17(-0.73%)
Sep 21, 2004	22.96	23.28	22.96	23.19	178,318	+0.24(+1.07%)
Sep 20, 2004	22.96	23.02	22.67	22.95	220,806	-0.01(-0.03%)
Sep 17, 2004	22.99	23.26	22.87	22.96	371,149	+0.10(+0.43%)
Sep 16, 2004	22.47	22.86	22.47	22.86	195,052	+0.44(+1.98%)
Sep 15, 2004	22.86	22.86	22.41	22.41	218,192	-0.44(-1.94%)
Sep 14, 2004	22.53	22.97	22.45	22.86	323,170	+0.33(+1.46%)
Sep 13, 2004	22.87	22.89	22.44	22.53	553,913	-0.41(-1.77%)
Sep 10, 2004	22.79	22.99	22.74	22.93	81,054	+0.08(+0.33%)
Sep 09, 2004	22.67	23.17	22.67	22.86	123,672	+0.19(+0.84%)
Sep 08, 2004	22.92	23.20	22.65	22.66	110,076	-0.42(-1.82%)
Sep 07, 2004	22.81	23.17	22.76	23.09	91,251	+0.26(+1.14%)
Sep 03, 2004	22.87	23.02	22.56	22.83	46,148	-0.05(-0.20%)
Sep 02, 2004	22.26	22.87	22.23	22.87	40,657	+0.59(+2.64%)

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.