Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	26.45	26.54	26.13	26.35	243,885	-0.10(-0.39%)
Nov 29, 2004	26.66	26.82	26.24	26.45	373,268	-0.10(-0.39%)
Nov 26, 2004	26.48	26.86	26.25	26.56	105,552	+0.08(+0.29%)
Nov 24, 2004	25.08	26.82	25.08	26.48	353,506	+1.42(+5.66%)
Nov 23, 2004	25.16	25.32	24.84	25.06	243,537	-0.10(-0.41%)
Nov 22, 2004	25.21	25.33	25.12	25.16	217,265	-0.31(-1.22%)
Nov 19, 2004	25.88	25.92	25.39	25.47	181,577	-0.59(-2.28%)
Nov 18, 2004	26.00	26.10	25.64	26.07	259,230	+0.06(+0.23%)
Nov 17, 2004	24.82	26.12	24.77	26.00	411,978	+1.57(+6.44%)
Nov 16, 2004	24.43	24.51	24.26	24.43	101,251	-0.09(-0.35%)
Nov 15, 2004	24.68	24.68	24.22	24.52	101,483	-0.03(-0.14%)
Nov 12, 2004	24.67	24.77	24.26	24.55	143,913	-0.20(-0.80%)
Nov 11, 2004	24.49	24.78	24.30	24.75	137,171	+0.24(+0.98%)
Nov 10, 2004	24.52	24.61	24.37	24.51	202,502	-0.03(-0.11%)
Nov 09, 2004	24.26	24.67	24.19	24.53	188,203	+0.26(+1.06%)
Nov 08, 2004	23.74	24.32	23.60	24.28	173,672	+0.40(+1.69%)
Nov 05, 2004	23.76	24.09	23.61	23.87	204,013	+0.21(+0.91%)
Nov 04, 2004	23.23	24.02	22.88	23.66	383,730	-0.09(-0.36%)
Nov 03, 2004	23.87	24.28	23.40	23.74	541,245	+0.89(+3.92%)
Nov 02, 2004	22.50	23.00	22.50	22.85	80,559	+0.35(+1.57%)
Nov 01, 2004	22.52	22.62	22.00	22.50	105,552	+0.18(+0.81%)
Oct 29, 2004	22.71	22.74	22.28	22.31	91,021	-0.40(-1.74%)
Oct 28, 2004	22.68	22.88	22.48	22.71	89,161	-0.17(-0.75%)
Oct 27, 2004	22.37	22.88	22.21	22.88	107,877	+0.58(+2.62%)
Oct 26, 2004	21.68	22.36	21.61	22.30	74,281	+0.49(+2.25%)
Oct 25, 2004	21.67	22.14	21.64	21.81	80,442	+0.14(+0.63%)
Oct 22, 2004	21.94	22.19	21.60	21.67	69,166	-0.40(-1.79%)
Oct 21, 2004	21.72	22.20	21.61	22.07	62,075	+0.17(+0.79%)
Oct 20, 2004	21.72	22.04	21.52	21.89	76,839	+0.17(+0.79%)
Oct 19, 2004	21.74	22.24	21.47	21.72	74,281	+0.04(+0.20%)
Oct 18, 2004	22.19	22.24	21.68	21.68	68,934	-0.59(-2.63%)
Oct 15, 2004	21.52	22.42	21.52	22.26	99,158	+0.76(+3.52%)
Oct 14, 2004	22.02	22.07	21.51	21.51	82,186	-0.56(-2.53%)
Oct 13, 2004	22.16	22.46	21.90	22.07	121,361	+0.34(+1.54%)
Oct 12, 2004	22.24	22.24	21.59	21.73	130,777	-0.51(-2.28%)
Oct 11, 2004	22.43	22.48	22.09	22.24	106,482	-0.31(-1.37%)
Oct 08, 2004	22.80	22.80	22.55	22.55	68,701	-0.22(-0.95%)
Oct 07, 2004	23.40	23.53	22.75	22.76	92,532	-0.64(-2.72%)
Oct 06, 2004	23.43	23.43	23.20	23.40	111,364	-0.03(-0.15%)
Oct 05, 2004	23.48	23.57	23.14	23.43	67,655	-0.09(-0.40%)
Oct 04, 2004	23.70	23.82	23.29	23.53	110,318	-0.11(-0.47%)
Oct 01, 2004	23.05	23.66	23.05	23.64	134,730	+0.54(+2.35%)
Sep 30, 2004	23.11	23.21	22.94	23.10	77,769	-0.13(-0.56%)
Sep 29, 2004	22.59	23.23	22.51	23.23	104,505	+0.53(+2.35%)
Sep 28, 2004	22.38	22.80	22.32	22.69	62,773	+0.31(+1.38%)
Sep 27, 2004	22.59	22.59	21.94	22.38	73,816	-0.17(-0.76%)
Sep 24, 2004	22.64	22.77	22.48	22.56	38,477	+0.02(+0.08%)
Sep 23, 2004	22.52	22.64	22.23	22.54	67,306	+0.22(+1.00%)
Sep 22, 2004	23.01	23.01	22.26	22.31	68,120	-0.89(-3.82%)
Sep 21, 2004	23.19	23.22	22.88	23.20	104,505	+0.18(+0.78%)
Sep 20, 2004	22.83	23.10	22.81	23.02	65,795	+0.15(+0.64%)
Sep 17, 2004	23.23	23.23	22.80	22.87	112,410	-0.28(-1.19%)
Sep 16, 2004	23.18	23.23	23.02	23.15	104,854	+0.16(+0.71%)
Sep 15, 2004	23.31	23.31	22.89	22.99	107,412	-0.11(-0.48%)
Sep 14, 2004	22.99	23.22	22.78	23.10	117,990	+0.17(+0.75%)
Sep 13, 2004	22.68	22.93	22.56	22.93	77,769	+0.28(+1.22%)
Sep 10, 2004	22.61	22.70	22.41	22.65	72,538	-0.05(-0.23%)
Sep 09, 2004	22.20	22.85	22.20	22.70	134,846	+0.59(+2.68%)
Sep 08, 2004	22.34	22.48	22.08	22.11	54,171	-0.15(-0.66%)
Sep 07, 2004	22.32	22.54	22.11	22.25	73,235	-0.07(-0.31%)
Sep 03, 2004	22.55	22.67	21.87	22.32	60,448	-0.44(-1.93%)
Sep 02, 2004	22.45	22.76	22.11	22.76	71,143	+0.31(+1.38%)

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.