Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.81	22.81	22.37	22.62	39,899	-0.05(-0.21%)
Nov 29, 2004	22.57	22.82	22.11	22.67	55,007	+0.44(+1.99%)
Nov 26, 2004	21.92	22.56	21.92	22.23	13,429	-0.04(-0.17%)
Nov 24, 2004	22.19	22.43	21.97	22.27	32,023	+0.11(+0.49%)
Nov 23, 2004	22.19	22.19	21.62	22.16	62,109	+0.09(+0.39%)
Nov 22, 2004	21.31	22.07	21.31	22.07	62,754	+0.65(+3.04%)
Nov 19, 2004	21.78	21.93	21.42	21.42	42,353	-0.53(-2.40%)
Nov 18, 2004	21.95	22.05	21.60	21.95	31,119	-0.05(-0.21%)
Nov 17, 2004	21.55	22.46	21.54	21.99	73,085	+0.63(+2.97%)
Nov 16, 2004	21.45	21.64	21.36	21.36	55,653	-0.32(-1.46%)
Nov 15, 2004	21.63	21.84	21.41	21.68	101,750	-0.09(-0.43%)
Nov 12, 2004	21.24	21.90	21.24	21.77	72,697	-0.11(-0.50%)
Nov 11, 2004	21.45	21.89	21.45	21.88	72,568	+0.19(+0.89%)
Nov 10, 2004	21.37	21.95	21.37	21.68	76,700	+0.00(+0.00%)
Nov 09, 2004	21.68	21.85	21.38	21.68	86,901	-0.15(-0.67%)
Nov 08, 2004	21.69	22.03	21.69	21.83	82,382	-0.35(-1.57%)
Nov 05, 2004	22.12	22.23	21.72	22.18	56,944	-0.08(-0.35%)
Nov 04, 2004	21.75	22.38	21.75	22.26	96,069	+0.34(+1.55%)
Nov 03, 2004	22.27	22.27	21.60	21.92	44,419	+0.23(+1.07%)
Nov 02, 2004	22.03	22.03	21.65	21.68	51,521	-0.14(-0.64%)
Nov 01, 2004	22.03	22.03	21.68	21.82	41,707	-0.07(-0.30%)
Oct 29, 2004	22.46	22.46	21.74	21.89	84,318	-0.51(-2.30%)
Oct 28, 2004	22.12	22.40	21.68	22.40	51,908	-0.26(-1.16%)
Oct 27, 2004	22.57	22.67	22.00	22.67	54,878	+0.26(+1.18%)
Oct 26, 2004	21.58	22.52	21.58	22.40	54,878	+0.11(+0.49%)
Oct 25, 2004	21.10	22.30	21.10	22.30	59,010	+1.11(+5.23%)
Oct 22, 2004	21.68	21.97	21.17	21.19	49,584	-0.72(-3.29%)
Oct 21, 2004	21.19	21.91	21.19	21.91	30,731	+0.36(+1.69%)
Oct 20, 2004	21.41	21.60	21.19	21.54	28,924	+0.12(+0.54%)
Oct 19, 2004	21.20	21.65	21.20	21.43	28,278	-0.19(-0.86%)
Oct 18, 2004	21.24	21.72	21.24	21.61	44,290	+0.12(+0.58%)
Oct 15, 2004	21.12	21.69	21.12	21.49	64,562	+0.26(+1.24%)
Oct 14, 2004	21.30	21.58	21.23	21.23	41,191	-0.24(-1.12%)
Oct 13, 2004	21.66	21.88	21.47	21.47	40,028	-0.27(-1.25%)
Oct 12, 2004	21.56	21.92	21.56	21.74	40,287	-0.12(-0.53%)
Oct 11, 2004	21.68	21.85	21.52	21.85	42,482	+0.26(+1.22%)
Oct 08, 2004	22.23	22.43	21.59	21.59	61,076	-0.55(-2.50%)
Oct 07, 2004	22.40	22.73	22.15	22.15	45,193	-0.49(-2.17%)
Oct 06, 2004	22.08	22.69	21.92	22.64	80,574	+0.36(+1.60%)
Oct 05, 2004	22.47	22.89	22.17	22.28	48,809	-0.50(-2.21%)
Oct 04, 2004	22.51	22.92	22.51	22.78	38,479	+0.08(+0.34%)
Oct 01, 2004	22.11	22.84	22.11	22.71	72,568	+0.56(+2.52%)
Sep 30, 2004	22.44	22.56	22.12	22.15	58,622	-0.39(-1.72%)
Sep 29, 2004	22.29	22.58	22.14	22.54	59,526	+0.36(+1.64%)
Sep 28, 2004	21.68	22.30	21.66	22.17	35,122	+0.60(+2.80%)
Sep 27, 2004	21.94	21.94	21.53	21.57	89,613	-0.43(-1.97%)
Sep 24, 2004	21.81	22.32	21.81	22.00	19,885	+0.15(+0.71%)
Sep 23, 2004	21.61	22.41	21.61	21.85	62,625	+0.19(+0.86%)
Sep 22, 2004	22.29	22.30	21.66	21.66	66,757	-0.84(-3.75%)
Sep 21, 2004	21.99	22.67	21.99	22.51	38,350	+0.32(+1.43%)
Sep 20, 2004	22.75	22.75	22.08	22.19	47,130	-0.19(-0.83%)
Sep 17, 2004	22.91	23.27	22.37	22.37	91,549	-0.36(-1.60%)
Sep 16, 2004	22.29	22.75	22.23	22.74	29,827	+0.45(+2.02%)
Sep 15, 2004	22.20	22.31	22.08	22.29	39,254	-0.12(-0.55%)
Sep 14, 2004	22.70	22.74	22.30	22.41	42,998	-0.15(-0.69%)
Sep 13, 2004	22.64	22.64	22.33	22.57	43,386	+0.13(+0.59%)
Sep 10, 2004	22.08	22.61	21.99	22.44	30,731	+0.09(+0.42%)
Sep 09, 2004	22.41	22.72	22.06	22.34	53,457	+0.02(+0.07%)
Sep 08, 2004	22.97	23.08	22.15	22.33	72,181	-0.77(-3.35%)
Sep 07, 2004	22.69	23.23	22.64	23.10	98,135	+0.40(+1.77%)
Sep 03, 2004	23.01	23.04	22.48	22.70	61,463	-0.29(-1.28%)
Sep 02, 2004	22.24	22.99	22.05	22.99	73,085	+0.96(+4.36%)

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.