Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	26.72	26.89	26.65	26.78	491,233	+0.06(+0.24%)
Nov 29, 2004	26.55	26.80	26.48	26.72	687,014	+0.32(+1.20%)
Nov 26, 2004	26.24	26.44	26.22	26.40	161,650	+0.15(+0.56%)
Nov 24, 2004	25.97	26.29	25.95	26.25	290,868	+0.28(+1.09%)
Nov 23, 2004	25.91	26.00	25.64	25.97	750,180	+0.03(+0.11%)
Nov 22, 2004	26.50	26.53	25.85	25.94	792,800	-0.41(-1.56%)
Nov 19, 2004	26.94	26.95	26.01	26.35	1,420,214	-0.96(-3.51%)
Nov 18, 2004	27.67	27.68	27.19	27.31	480,706	-0.30(-1.09%)
Nov 17, 2004	27.86	27.86	27.40	27.61	381,542	-0.16(-0.59%)
Nov 16, 2004	28.02	28.05	27.67	27.78	450,991	-0.09(-0.32%)
Nov 15, 2004	27.84	27.87	27.57	27.87	363,373	-0.08(-0.27%)
Nov 12, 2004	27.92	28.02	27.64	27.94	286,454	+0.32(+1.17%)
Nov 11, 2004	27.72	27.75	27.37	27.62	330,602	-0.10(-0.36%)
Nov 10, 2004	27.68	27.89	27.59	27.72	384,938	+0.12(+0.45%)
Nov 09, 2004	27.67	27.71	27.51	27.60	442,501	-0.01(-0.02%)
Nov 08, 2004	27.29	27.76	27.18	27.60	449,802	+0.32(+1.19%)
Nov 05, 2004	27.01	27.37	27.01	27.28	486,479	+0.29(+1.07%)
Nov 04, 2004	26.31	27.04	26.27	26.99	476,800	+0.71(+2.71%)
Nov 03, 2004	25.77	26.36	25.77	26.28	393,089	+0.65(+2.55%)
Nov 02, 2004	25.79	25.92	25.58	25.62	307,679	-0.17(-0.66%)
Nov 01, 2004	26.21	26.21	25.68	25.79	323,131	-0.41(-1.57%)
Oct 29, 2004	26.11	26.29	26.03	26.21	345,205	+0.10(+0.38%)
Oct 28, 2004	26.12	26.17	25.85	26.11	290,359	-0.08(-0.29%)
Oct 27, 2004	25.53	26.27	25.51	26.18	446,746	+0.69(+2.70%)
Oct 26, 2004	25.77	25.77	25.40	25.49	373,052	-0.22(-0.87%)
Oct 25, 2004	25.61	25.91	25.61	25.72	365,411	+0.14(+0.55%)
Oct 22, 2004	26.03	26.03	25.47	25.58	307,848	-0.45(-1.74%)
Oct 21, 2004	25.97	26.04	25.75	26.03	168,951	+0.11(+0.41%)
Oct 20, 2004	25.70	25.98	25.47	25.92	337,903	+0.22(+0.87%)
Oct 19, 2004	25.84	25.84	25.56	25.70	254,022	-0.11(-0.41%)
Oct 18, 2004	25.75	25.82	25.39	25.81	315,320	+0.21(+0.81%)
Oct 15, 2004	25.74	25.77	25.56	25.60	292,227	-0.03(-0.11%)
Oct 14, 2004	25.84	25.84	25.59	25.63	294,604	-0.21(-0.80%)
Oct 13, 2004	26.01	26.01	25.81	25.84	358,959	-0.23(-0.88%)
Oct 12, 2004	25.87	26.10	25.78	26.07	420,426	+0.31(+1.21%)
Oct 11, 2004	25.76	25.78	25.59	25.75	315,829	+0.02(+0.07%)
Oct 08, 2004	26.14	26.14	25.63	25.74	491,064	-0.40(-1.53%)
Oct 07, 2004	26.21	26.21	26.00	26.14	386,806	-0.14(-0.52%)
Oct 06, 2004	26.21	26.29	26.12	26.27	370,505	+0.06(+0.22%)
Oct 05, 2004	25.98	26.22	25.88	26.21	366,260	+0.29(+1.14%)
Oct 04, 2004	26.09	26.17	25.84	25.92	396,145	-0.15(-0.59%)
Oct 01, 2004	26.24	26.39	26.07	26.07	435,878	-0.08(-0.32%)
Sep 30, 2004	25.96	26.30	25.91	26.15	613,830	+0.25(+0.98%)
Sep 29, 2004	25.64	25.90	25.49	25.90	414,653	+0.41(+1.59%)
Sep 28, 2004	25.40	25.58	25.38	25.49	269,643	+0.09(+0.37%)
Sep 27, 2004	25.44	25.44	25.21	25.40	490,045	-0.04(-0.14%)
Sep 24, 2004	25.36	25.56	25.33	25.44	427,898	+0.08(+0.33%)
Sep 23, 2004	25.62	25.62	25.26	25.35	445,727	-0.29(-1.15%)
Sep 22, 2004	25.91	25.91	25.52	25.65	466,443	-0.30(-1.16%)
Sep 21, 2004	26.54	26.54	25.93	25.95	531,476	-0.57(-2.13%)
Sep 20, 2004	26.96	26.96	26.50	26.51	303,434	-0.45(-1.66%)
Sep 17, 2004	27.01	27.20	26.94	26.96	473,404	-0.05(-0.17%)
Sep 16, 2004	27.08	27.10	26.97	27.01	346,563	-0.08(-0.28%)
Sep 15, 2004	27.30	27.34	27.07	27.08	456,764	-0.24(-0.88%)
Sep 14, 2004	27.24	27.39	27.23	27.33	275,926	+0.17(+0.63%)
Sep 13, 2004	27.07	27.27	27.04	27.16	371,014	+0.15(+0.55%)
Sep 10, 2004	26.97	27.03	26.69	27.01	293,415	+0.00(+0.00%)
Sep 09, 2004	27.20	27.29	26.96	27.01	366,260	-0.04(-0.15%)
Sep 08, 2004	27.27	27.27	26.91	27.05	428,407	-0.22(-0.80%)
Sep 07, 2004	27.34	27.44	27.12	27.27	352,336	-0.06(-0.24%)
Sep 03, 2004	27.39	27.39	27.14	27.33	427,219	-0.08(-0.30%)
Sep 02, 2004	27.21	27.44	27.15	27.41	316,848	+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.