Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	23.33	23.34	23.16	23.29	169,962	-0.05(-0.20%)
Nov 29, 2004	23.33	23.36	23.19	23.34	204,935	+0.00(+0.02%)
Nov 26, 2004	23.24	23.39	23.20	23.33	68,240	+0.07(+0.32%)
Nov 24, 2004	23.26	23.40	23.18	23.26	207,281	+0.00(+0.00%)
Nov 23, 2004	22.95	23.26	22.95	23.26	312,628	+0.22(+0.96%)
Nov 22, 2004	23.00	23.11	22.91	23.04	167,616	+0.09(+0.39%)
Nov 19, 2004	22.88	23.02	22.79	22.95	205,575	+0.07(+0.29%)
Nov 18, 2004	22.86	23.07	22.79	22.88	214,105	+0.02(+0.10%)
Nov 17, 2004	22.79	22.88	22.70	22.86	236,923	+0.18(+0.79%)
Nov 16, 2004	22.56	22.78	22.52	22.68	214,532	+0.08(+0.35%)
Nov 15, 2004	22.73	22.73	22.51	22.60	286,611	+0.00(+0.00%)
Nov 12, 2004	22.48	22.60	22.44	22.60	231,166	+0.16(+0.73%)
Nov 11, 2004	22.46	22.48	22.32	22.44	168,682	+0.08(+0.34%)
Nov 10, 2004	22.37	22.37	22.26	22.36	271,470	-0.02(-0.10%)
Nov 09, 2004	22.41	22.45	22.32	22.39	195,552	+0.09(+0.40%)
Nov 08, 2004	22.30	22.34	22.23	22.30	176,573	+0.02(+0.11%)
Nov 05, 2004	22.27	22.35	22.22	22.27	165,057	+0.00(+0.02%)
Nov 04, 2004	22.34	22.34	22.16	22.27	385,774	-0.07(-0.29%)
Nov 03, 2004	22.23	22.34	22.16	22.34	224,768	+0.18(+0.80%)
Nov 02, 2004	22.26	22.26	21.99	22.16	227,967	-0.01(-0.06%)
Nov 01, 2004	22.04	22.23	21.97	22.17	282,133	+0.15(+0.68%)
Oct 29, 2004	21.81	22.09	21.81	22.02	251,211	+0.16(+0.73%)
Oct 28, 2004	21.90	21.99	21.71	21.86	288,957	-0.50(-2.22%)
Oct 27, 2004	22.46	22.49	22.30	22.36	381,509	-0.10(-0.46%)
Oct 26, 2004	22.30	22.47	22.18	22.46	374,898	+0.27(+1.23%)
Oct 25, 2004	22.16	22.23	22.06	22.19	332,461	+0.21(+0.96%)
Oct 22, 2004	22.14	22.14	21.92	21.98	188,088	-0.10(-0.47%)
Oct 21, 2004	21.78	22.11	21.78	22.08	201,097	+0.25(+1.16%)
Oct 20, 2004	21.81	21.93	21.38	21.83	274,029	+0.16(+0.76%)
Oct 19, 2004	21.76	21.77	21.41	21.66	388,333	-0.10(-0.47%)
Oct 18, 2004	22.11	22.13	21.70	21.77	413,923	-0.34(-1.53%)
Oct 15, 2004	22.13	22.18	22.05	22.11	242,894	-0.15(-0.65%)
Oct 14, 2004	22.38	22.38	22.04	22.25	226,261	+0.11(+0.49%)
Oct 13, 2004	22.56	22.56	22.00	22.14	284,052	-0.32(-1.42%)
Oct 12, 2004	22.51	22.55	22.37	22.46	270,404	-0.09(-0.42%)
Oct 11, 2004	22.52	22.60	22.48	22.56	224,555	-0.01(-0.04%)
Oct 08, 2004	22.41	22.62	22.41	22.56	210,267	+0.07(+0.29%)
Oct 07, 2004	22.51	22.60	22.39	22.50	277,441	-0.04(-0.17%)
Oct 06, 2004	22.49	22.60	22.48	22.54	262,940	-0.10(-0.46%)
Oct 05, 2004	22.63	22.74	22.51	22.64	353,359	+0.15(+0.67%)
Oct 04, 2004	22.41	22.53	22.41	22.49	440,367	+0.03(+0.15%)
Oct 01, 2004	22.41	22.49	22.39	22.46	163,351	+0.06(+0.27%)
Sep 30, 2004	22.49	22.49	22.40	22.40	116,436	-0.07(-0.31%)
Sep 29, 2004	22.48	22.49	22.37	22.47	198,538	-0.01(-0.06%)
Sep 28, 2004	22.33	22.49	22.33	22.48	315,187	+0.15(+0.65%)
Sep 27, 2004	22.37	22.42	22.28	22.34	205,149	-0.00(-0.02%)
Sep 24, 2004	22.39	22.41	22.30	22.34	165,270	-0.07(-0.33%)
Sep 23, 2004	22.44	22.46	22.39	22.41	184,676	+0.02(+0.08%)
Sep 22, 2004	22.50	22.51	22.37	22.40	210,907	-0.07(-0.29%)
Sep 21, 2004	22.44	22.47	22.37	22.46	257,609	+0.07(+0.31%)
Sep 20, 2004	22.48	22.48	22.35	22.39	219,650	-0.07(-0.31%)
Sep 17, 2004	22.30	22.48	22.28	22.46	216,664	+0.15(+0.67%)
Sep 16, 2004	22.32	22.36	22.27	22.31	211,333	-0.05(-0.21%)
Sep 15, 2004	22.33	22.36	22.27	22.36	304,311	+0.06(+0.27%)
Sep 14, 2004	22.50	22.50	22.27	22.30	501,997	-0.17(-0.75%)
Sep 13, 2004	22.49	22.52	22.46	22.47	421,600	+0.00(+0.02%)
Sep 10, 2004	22.46	22.54	22.46	22.46	2,460,724	+0.00(+0.00%)
Sep 09, 2004	22.46	22.50	22.32	22.46	483,444	-0.14(-0.60%)
Sep 08, 2004	23.12	23.13	22.58	22.60	336,086	-0.57(-2.45%)
Sep 07, 2004	23.21	23.33	23.10	23.16	139,467	-0.02(-0.10%)
Sep 03, 2004	23.12	23.19	23.04	23.19	59,924	+0.03(+0.12%)
Sep 02, 2004	22.91	23.16	22.91	23.16	74,425	+0.19(+0.82%)

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.