Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	28.00	28.02	27.77	27.84	358,000	+0.01(+0.04%)
Nov 29, 2004	27.57	27.92	27.41	27.83	268,900	+0.26(+0.94%)
Nov 26, 2004	27.70	27.86	27.57	27.57	177,200	-0.03(-0.11%)
Nov 24, 2004	27.80	27.98	27.45	27.60	503,200	-0.04(-0.14%)
Nov 23, 2004	27.84	27.86	27.43	27.64	461,300	-0.11(-0.40%)
Nov 22, 2004	27.41	27.81	27.23	27.75	325,700	+0.49(+1.80%)
Nov 19, 2004	27.60	27.77	27.13	27.26	315,000	-0.33(-1.20%)
Nov 18, 2004	27.86	27.93	27.56	27.59	394,900	-0.18(-0.65%)
Nov 17, 2004	27.63	28.10	27.61	27.77	325,900	+0.34(+1.24%)
Nov 16, 2004	27.73	27.75	27.37	27.43	273,100	-0.20(-0.72%)
Nov 15, 2004	28.00	28.02	27.54	27.63	293,900	-0.37(-1.32%)
Nov 12, 2004	28.10	28.14	27.80	28.00	318,600	+0.02(+0.07%)
Nov 11, 2004	27.92	28.05	27.69	27.98	431,400	+0.12(+0.43%)
Nov 10, 2004	27.98	27.98	27.62	27.86	221,100	+0.07(+0.25%)
Nov 09, 2004	27.50	27.98	27.22	27.79	457,900	+0.41(+1.50%)
Nov 08, 2004	27.53	27.53	27.19	27.38	572,800	+0.01(+0.04%)
Nov 05, 2004	27.40	27.65	26.92	27.37	537,500	-0.08(-0.29%)
Nov 04, 2004	26.95	27.46	26.79	27.45	529,800	+0.60(+2.23%)
Nov 03, 2004	26.55	26.99	26.55	26.85	368,400	+0.40(+1.51%)
Nov 02, 2004	26.61	26.82	26.32	26.45	425,400	-0.26(-0.97%)
Nov 01, 2004	26.52	26.86	26.35	26.71	473,000	+0.24(+0.91%)
Oct 29, 2004	26.08	26.48	26.08	26.47	446,600	+0.46(+1.77%)
Oct 28, 2004	25.65	26.01	25.41	26.01	356,500	+0.24(+0.93%)
Oct 27, 2004	25.28	25.84	25.24	25.77	397,000	+0.39(+1.54%)
Oct 26, 2004	25.31	25.41	25.14	25.38	323,700	+0.08(+0.32%)
Oct 25, 2004	25.36	25.51	25.14	25.30	302,500	-0.03(-0.12%)
Oct 22, 2004	25.75	26.20	25.27	25.33	536,900	-0.32(-1.25%)
Oct 21, 2004	25.35	26.04	25.12	25.65	908,100	+0.30(+1.18%)
Oct 20, 2004	24.98	25.40	24.74	25.35	438,800	+0.37(+1.48%)
Oct 19, 2004	25.75	25.75	24.96	24.98	434,200	-0.80(-3.10%)
Oct 18, 2004	25.60	25.79	25.31	25.78	423,400	+0.10(+0.39%)
Oct 15, 2004	25.80	25.87	25.60	25.68	314,600	-0.02(-0.08%)
Oct 14, 2004	25.79	25.99	25.70	25.70	365,000	-0.09(-0.35%)
Oct 13, 2004	26.25	26.25	25.68	25.79	336,900	-0.48(-1.83%)
Oct 12, 2004	26.76	26.76	26.18	26.27	371,000	-0.53(-1.98%)
Oct 11, 2004	26.95	27.03	26.74	26.80	169,900	-0.01(-0.04%)
Oct 08, 2004	26.85	26.98	26.56	26.81	409,500	-0.04(-0.15%)
Oct 07, 2004	27.13	27.13	26.82	26.85	349,000	-0.25(-0.92%)
Oct 06, 2004	26.45	27.12	26.45	27.10	466,900	+0.53(+1.99%)
Oct 05, 2004	26.65	26.65	26.33	26.57	386,400	-0.06(-0.23%)
Oct 04, 2004	26.62	26.81	26.46	26.63	613,900	+0.11(+0.41%)
Oct 01, 2004	26.63	26.78	26.40	26.52	580,600	-0.06(-0.23%)
Sep 30, 2004	26.19	26.58	26.19	26.58	528,300	+0.24(+0.91%)
Sep 29, 2004	26.03	26.37	26.00	26.34	278,300	+0.31(+1.19%)
Sep 28, 2004	25.55	26.08	25.55	26.03	350,600	+0.43(+1.68%)
Sep 27, 2004	25.50	25.70	25.45	25.60	282,700	-0.09(-0.35%)
Sep 24, 2004	25.58	25.81	25.50	25.69	286,500	+0.21(+0.82%)
Sep 23, 2004	25.51	25.71	25.41	25.48	294,400	-0.03(-0.12%)
Sep 22, 2004	25.50	25.63	25.39	25.51	380,300	-0.15(-0.58%)
Sep 21, 2004	25.66	25.77	25.36	25.66	361,400	+0.09(+0.35%)
Sep 20, 2004	25.90	25.94	25.51	25.57	632,900	-0.28(-1.08%)
Sep 17, 2004	26.30	26.30	25.75	25.85	1,002,400	-0.53(-2.01%)
Sep 16, 2004	26.26	26.50	26.26	26.38	282,800	+0.06(+0.23%)
Sep 15, 2004	26.47	26.53	26.15	26.32	170,100	-0.13(-0.49%)
Sep 14, 2004	26.56	26.60	26.26	26.45	246,000	-0.24(-0.90%)
Sep 13, 2004	26.78	26.87	26.54	26.69	203,800	+0.01(+0.04%)
Sep 10, 2004	26.60	26.72	26.40	26.68	209,900	-0.04(-0.15%)
Sep 09, 2004	26.80	26.80	26.60	26.72	252,700	+0.03(+0.11%)
Sep 08, 2004	26.75	26.95	26.65	26.69	281,300	-0.23(-0.85%)
Sep 07, 2004	26.95	27.15	26.75	26.92	284,400	+0.12(+0.45%)
Sep 03, 2004	26.60	26.93	26.60	26.80	281,500	+0.00(+0.00%)
Sep 02, 2004	26.54	26.92	26.47	26.80	195,300	+0.33(+1.25%)

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.