Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	23.09	23.17	22.87	23.01	60,566	-0.09(-0.39%)
Nov 29, 2004	23.14	23.23	22.73	23.10	55,070	-0.11(-0.46%)
Nov 26, 2004	23.23	23.40	23.16	23.21	15,478	-0.07(-0.31%)
Nov 24, 2004	22.82	23.50	22.82	23.28	59,444	+0.51(+2.23%)
Nov 23, 2004	22.78	23.26	22.69	22.77	75,371	-0.10(-0.43%)
Nov 22, 2004	23.05	23.16	22.87	22.87	61,239	-0.24(-1.04%)
Nov 19, 2004	23.40	23.41	23.00	23.11	85,241	-0.48(-2.04%)
Nov 18, 2004	22.82	23.60	22.76	23.59	106,103	+0.69(+3.00%)
Nov 17, 2004	22.74	23.09	22.74	22.90	109,244	+0.10(+0.43%)
Nov 16, 2004	22.47	23.20	22.38	22.81	256,622	+0.18(+0.79%)
Nov 15, 2004	22.14	22.71	22.14	22.63	87,821	+0.36(+1.60%)
Nov 12, 2004	22.49	22.49	22.10	22.27	79,970	-0.15(-0.68%)
Nov 11, 2004	22.25	22.49	22.07	22.42	121,020	+0.17(+0.76%)
Nov 10, 2004	22.11	22.43	22.11	22.25	65,613	+0.10(+0.44%)
Nov 09, 2004	22.14	22.42	22.07	22.16	89,503	+0.00(+0.00%)
Nov 08, 2004	21.93	22.28	21.72	22.16	80,082	+0.06(+0.28%)
Nov 05, 2004	22.00	22.18	21.86	22.09	92,868	+0.18(+0.81%)
Nov 04, 2004	21.18	22.25	21.16	21.92	138,069	+0.74(+3.49%)
Nov 03, 2004	21.07	21.42	20.93	21.18	77,502	+0.18(+0.85%)
Nov 02, 2004	21.25	21.37	20.98	21.00	66,959	-0.31(-1.46%)
Nov 01, 2004	20.95	21.34	20.66	21.31	111,935	+0.27(+1.27%)
Oct 29, 2004	21.09	21.26	20.82	21.04	99,598	-0.14(-0.67%)
Oct 28, 2004	21.18	21.29	20.93	21.18	116,422	+0.00(+0.00%)
Oct 27, 2004	20.77	21.21	20.75	21.18	89,503	+0.29(+1.41%)
Oct 26, 2004	20.33	20.90	20.33	20.89	159,379	+0.70(+3.44%)
Oct 25, 2004	20.51	20.64	20.14	20.19	220,170	-0.40(-1.95%)
Oct 22, 2004	20.78	20.92	20.42	20.60	180,241	-0.37(-1.74%)
Oct 21, 2004	20.80	21.13	20.54	20.96	189,214	+0.14(+0.69%)
Oct 20, 2004	22.91	22.92	20.41	20.82	632,471	-2.83(-11.95%)
Oct 19, 2004	23.26	23.67	23.11	23.64	123,488	+0.38(+1.65%)
Oct 18, 2004	22.66	23.36	22.50	23.26	155,566	+0.70(+3.12%)
Oct 15, 2004	22.38	22.71	22.34	22.56	153,323	+0.27(+1.20%)
Oct 14, 2004	22.29	22.49	22.22	22.29	124,610	-0.12(-0.56%)
Oct 13, 2004	22.48	22.62	22.19	22.41	101,280	-0.04(-0.16%)
Oct 12, 2004	22.51	22.77	22.42	22.45	91,747	-0.20(-0.87%)
Oct 11, 2004	22.42	22.82	22.42	22.65	65,389	+0.12(+0.55%)
Oct 08, 2004	22.75	22.90	22.50	22.52	68,529	-0.32(-1.41%)
Oct 07, 2004	23.15	23.31	22.83	22.84	93,205	-0.40(-1.73%)
Oct 06, 2004	23.31	23.34	23.15	23.24	84,008	-0.16(-0.69%)
Oct 05, 2004	23.07	23.56	22.96	23.40	99,934	+0.22(+0.96%)
Oct 04, 2004	22.75	23.40	22.70	23.18	84,232	+0.46(+2.04%)
Oct 01, 2004	22.51	22.73	22.29	22.72	249,668	+0.21(+0.95%)
Sep 30, 2004	22.60	22.75	22.33	22.50	112,945	-0.17(-0.75%)
Sep 29, 2004	22.55	22.70	22.49	22.67	72,119	+0.17(+0.75%)
Sep 28, 2004	22.29	22.60	22.29	22.50	87,260	+0.21(+0.92%)
Sep 27, 2004	22.38	22.53	22.16	22.30	177,774	-0.30(-1.34%)
Sep 24, 2004	22.41	22.67	22.20	22.60	115,188	+0.19(+0.84%)
Sep 23, 2004	22.49	22.70	22.39	22.41	82,998	-0.12(-0.51%)
Sep 22, 2004	22.42	22.55	22.20	22.53	140,761	-0.12(-0.51%)
Sep 21, 2004	22.63	22.69	22.53	22.65	142,555	+0.02(+0.08%)
Sep 20, 2004	22.57	22.66	22.40	22.63	95,336	+0.06(+0.28%)
Sep 17, 2004	22.71	22.74	22.54	22.57	188,877	+0.00(+0.00%)
Sep 16, 2004	22.24	22.63	22.22	22.57	126,741	+0.33(+1.48%)
Sep 15, 2004	22.36	22.37	22.14	22.24	258,641	-0.15(-0.68%)
Sep 14, 2004	21.88	22.49	21.87	22.39	191,569	+0.51(+2.32%)
Sep 13, 2004	21.75	21.93	21.65	21.88	121,469	+0.25(+1.15%)
Sep 10, 2004	21.18	21.70	21.16	21.63	158,258	+0.39(+1.85%)
Sep 09, 2004	21.06	21.34	20.97	21.24	164,539	+0.19(+0.89%)
Sep 08, 2004	20.78	21.08	20.78	21.05	79,633	+0.18(+0.85%)
Sep 07, 2004	20.26	20.91	20.26	20.87	124,834	+0.59(+2.90%)
Sep 03, 2004	20.26	20.43	20.24	20.28	83,671	-0.11(-0.52%)
Sep 02, 2004	20.17	20.42	20.12	20.39	74,698	+0.13(+0.66%)

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.