Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	26.72	26.89	26.65	26.78	491,259	+0.06(+0.24%)
Nov 29, 2004	26.55	26.80	26.48	26.72	687,050	+0.32(+1.20%)
Nov 26, 2004	26.24	26.44	26.22	26.40	161,658	+0.15(+0.56%)
Nov 24, 2004	25.96	26.29	25.95	26.25	290,884	+0.28(+1.09%)
Nov 23, 2004	25.91	25.99	25.64	25.97	750,219	+0.03(+0.11%)
Nov 22, 2004	26.50	26.52	25.85	25.94	792,841	-0.41(-1.56%)
Nov 19, 2004	26.94	26.95	26.01	26.35	1,420,289	-0.96(-3.51%)
Nov 18, 2004	27.67	27.68	27.19	27.31	480,731	-0.30(-1.09%)
Nov 17, 2004	27.85	27.85	27.40	27.61	381,562	-0.16(-0.59%)
Nov 16, 2004	28.01	28.05	27.67	27.78	451,014	-0.09(-0.32%)
Nov 15, 2004	27.84	27.87	27.57	27.87	363,392	-0.08(-0.27%)
Nov 12, 2004	27.91	28.01	27.64	27.94	286,469	+0.32(+1.17%)
Nov 11, 2004	27.72	27.75	27.37	27.62	330,619	-0.10(-0.36%)
Nov 10, 2004	27.68	27.88	27.58	27.72	384,958	+0.12(+0.45%)
Nov 09, 2004	27.67	27.71	27.51	27.60	442,524	-0.01(-0.02%)
Nov 08, 2004	27.29	27.75	27.18	27.60	449,826	+0.32(+1.19%)
Nov 05, 2004	27.01	27.37	27.01	27.28	486,505	+0.29(+1.07%)
Nov 04, 2004	26.31	27.04	26.26	26.99	476,825	+0.71(+2.71%)
Nov 03, 2004	25.77	26.36	25.77	26.28	393,109	+0.65(+2.55%)
Nov 02, 2004	25.79	25.92	25.58	25.62	307,695	-0.17(-0.66%)
Nov 01, 2004	26.21	26.21	25.68	25.79	323,148	-0.41(-1.57%)
Oct 29, 2004	26.11	26.29	26.03	26.21	345,223	+0.10(+0.38%)
Oct 28, 2004	26.12	26.17	25.85	26.11	290,374	-0.08(-0.29%)
Oct 27, 2004	25.53	26.26	25.50	26.18	446,769	+0.69(+2.70%)
Oct 26, 2004	25.77	25.77	25.40	25.49	373,072	-0.22(-0.87%)
Oct 25, 2004	25.61	25.91	25.61	25.72	365,430	+0.14(+0.55%)
Oct 22, 2004	26.03	26.03	25.47	25.58	307,865	-0.45(-1.74%)
Oct 21, 2004	25.96	26.04	25.75	26.03	168,960	+0.11(+0.41%)
Oct 20, 2004	25.70	25.98	25.46	25.92	337,921	+0.22(+0.87%)
Oct 19, 2004	25.84	25.84	25.56	25.70	254,035	-0.11(-0.41%)
Oct 18, 2004	25.75	25.82	25.39	25.81	315,336	+0.21(+0.81%)
Oct 15, 2004	25.73	25.77	25.56	25.60	292,242	-0.03(-0.12%)
Oct 14, 2004	25.83	25.83	25.59	25.63	294,619	-0.21(-0.80%)
Oct 13, 2004	26.01	26.01	25.81	25.83	358,977	-0.23(-0.88%)
Oct 12, 2004	25.87	26.09	25.78	26.06	420,449	+0.31(+1.21%)
Oct 11, 2004	25.76	25.78	25.59	25.75	315,846	+0.02(+0.07%)
Oct 08, 2004	26.14	26.14	25.63	25.73	491,089	-0.40(-1.53%)
Oct 07, 2004	26.21	26.21	25.99	26.14	386,826	-0.14(-0.52%)
Oct 06, 2004	26.21	26.29	26.12	26.27	370,524	+0.06(+0.22%)
Oct 05, 2004	25.98	26.22	25.88	26.21	366,279	+0.29(+1.14%)
Oct 04, 2004	26.09	26.17	25.84	25.92	396,166	-0.15(-0.59%)
Oct 01, 2004	26.24	26.39	26.06	26.07	435,901	-0.08(-0.32%)
Sep 30, 2004	25.96	26.29	25.91	26.15	613,862	+0.25(+0.98%)
Sep 29, 2004	25.64	25.90	25.49	25.90	414,675	+0.41(+1.59%)
Sep 28, 2004	25.40	25.58	25.38	25.49	269,657	+0.09(+0.37%)
Sep 27, 2004	25.44	25.44	25.20	25.40	490,071	-0.04(-0.14%)
Sep 24, 2004	25.36	25.56	25.33	25.43	427,920	+0.08(+0.33%)
Sep 23, 2004	25.62	25.62	25.26	25.35	445,750	-0.29(-1.15%)
Sep 22, 2004	25.91	25.91	25.52	25.65	466,467	-0.30(-1.16%)
Sep 21, 2004	26.54	26.54	25.93	25.95	531,504	-0.57(-2.13%)
Sep 20, 2004	26.96	26.96	26.49	26.51	303,450	-0.45(-1.66%)
Sep 17, 2004	27.01	27.20	26.94	26.96	473,429	-0.05(-0.17%)
Sep 16, 2004	27.08	27.10	26.97	27.01	346,581	-0.08(-0.28%)
Sep 15, 2004	27.30	27.34	27.07	27.08	456,788	-0.24(-0.88%)
Sep 14, 2004	27.24	27.38	27.23	27.32	275,940	+0.17(+0.63%)
Sep 13, 2004	27.07	27.27	27.04	27.15	371,034	+0.15(+0.55%)
Sep 10, 2004	26.97	27.03	26.69	27.01	293,431	+0.00(+0.00%)
Sep 09, 2004	27.20	27.29	26.95	27.01	366,279	-0.04(-0.15%)
Sep 08, 2004	27.27	27.27	26.91	27.05	428,430	-0.22(-0.80%)
Sep 07, 2004	27.34	27.44	27.12	27.27	352,355	-0.06(-0.24%)
Sep 03, 2004	27.38	27.38	27.14	27.33	427,241	-0.08(-0.30%)
Sep 02, 2004	27.21	27.44	27.15	27.41	316,865	+0.18(+0.67%)

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.