Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	25.60	25.82	25.60	25.64	31,807,680	+0.04(+0.17%)
Nov 29, 2004	25.80	25.91	25.47	25.60	29,826,336	-0.10(-0.39%)
Nov 26, 2004	25.82	25.84	25.70	25.70	10,879,398	-0.15(-0.56%)
Nov 24, 2004	26.00	26.11	25.79	25.85	23,173,410	-0.12(-0.47%)
Nov 23, 2004	26.09	26.14	25.74	25.97	28,986,034	-0.20(-0.78%)
Nov 22, 2004	26.29	26.30	26.06	26.17	21,178,140	-0.13(-0.50%)
Nov 19, 2004	26.71	26.71	26.06	26.30	30,074,538	-0.41(-1.52%)
Nov 18, 2004	26.40	26.73	26.38	26.71	21,653,034	+0.35(+1.32%)
Nov 17, 2004	26.31	26.69	26.18	26.36	25,714,038	+0.18(+0.69%)
Nov 16, 2004	26.14	26.28	26.00	26.18	18,121,528	+0.00(+0.00%)
Nov 15, 2004	26.29	26.30	26.07	26.18	19,765,730	-0.11(-0.41%)
Nov 12, 2004	26.09	26.29	25.98	26.29	25,968,032	+0.33(+1.26%)
Nov 11, 2004	25.69	26.02	25.67	25.96	19,822,128	+0.35(+1.36%)
Nov 10, 2004	25.73	25.82	25.60	25.61	23,504,760	-0.07(-0.28%)
Nov 09, 2004	25.40	25.70	25.40	25.69	21,806,920	+0.22(+0.85%)
Nov 08, 2004	25.45	25.54	25.32	25.47	18,503,898	-0.05(-0.20%)
Nov 05, 2004	25.53	25.67	25.22	25.52	28,800,434	+0.07(+0.28%)
Nov 04, 2004	24.92	25.45	24.90	25.45	34,795,208	+0.55(+2.21%)
Nov 03, 2004	24.95	24.98	24.68	24.90	26,070,346	+0.20(+0.82%)
Nov 02, 2004	24.62	24.93	24.58	24.69	23,335,156	+0.00(+0.00%)
Nov 01, 2004	24.73	24.76	24.52	24.69	17,814,308	-0.05(-0.20%)
Oct 29, 2004	24.58	24.77	24.51	24.74	25,276,650	+0.07(+0.26%)
Oct 28, 2004	24.51	24.77	24.45	24.68	19,828,470	+0.06(+0.24%)
Oct 27, 2004	24.35	24.62	24.19	24.62	23,012,356	+0.23(+0.95%)
Oct 26, 2004	24.00	24.40	23.86	24.39	27,670,010	+0.53(+2.22%)
Oct 25, 2004	24.00	24.00	23.68	23.86	20,218,700	-0.04(-0.15%)
Oct 22, 2004	24.20	24.26	23.74	23.90	22,743,744	-0.30(-1.26%)
Oct 21, 2004	24.04	24.29	23.93	24.20	22,977,606	+0.11(+0.45%)
Oct 20, 2004	24.28	24.32	23.98	24.09	22,637,846	-0.15(-0.63%)
Oct 19, 2004	24.57	24.73	24.24	24.24	22,584,758	-0.33(-1.36%)
Oct 18, 2004	24.22	24.68	24.09	24.58	20,874,644	+0.25(+1.01%)
Oct 15, 2004	24.31	24.50	24.22	24.33	20,855,202	+0.07(+0.27%)
Oct 14, 2004	24.44	24.51	24.22	24.27	17,457,448	-0.18(-0.74%)
Oct 13, 2004	24.84	24.86	24.33	24.45	21,134,842	-0.22(-0.91%)
Oct 12, 2004	24.51	24.80	24.44	24.67	16,686,643	+0.01(+0.06%)
Oct 11, 2004	24.51	24.73	24.50	24.66	12,103,035	+0.19(+0.77%)
Oct 08, 2004	24.64	24.87	24.29	24.47	25,299,816	-0.15(-0.62%)
Oct 07, 2004	24.76	24.93	24.62	24.62	19,234,440	-0.31(-1.25%)
Oct 06, 2004	24.72	24.95	24.61	24.93	19,772,626	+0.24(+0.97%)
Oct 05, 2004	24.72	24.74	24.53	24.69	17,228,138	-0.05(-0.20%)
Oct 04, 2004	24.66	24.85	24.58	24.74	21,418,758	+0.11(+0.44%)
Oct 01, 2004	24.44	24.65	24.40	24.64	21,638,830	+0.28(+1.16%)
Sep 30, 2004	24.22	24.37	24.15	24.35	28,997,892	+0.09(+0.39%)
Sep 29, 2004	24.26	24.35	24.14	24.26	19,934,094	+0.10(+0.42%)
Sep 28, 2004	24.08	24.27	23.96	24.16	21,262,390	+0.14(+0.57%)
Sep 27, 2004	24.02	24.16	23.94	24.02	23,311,300	-0.21(-0.87%)
Sep 24, 2004	24.29	24.31	24.08	24.23	18,372,488	-0.01(-0.03%)
Sep 23, 2004	24.49	24.49	24.22	24.24	21,009,638	-0.37(-1.50%)
Sep 22, 2004	24.80	24.84	24.45	24.61	28,101,744	-0.38(-1.54%)
Sep 21, 2004	24.82	25.04	24.68	24.99	21,031,700	+0.18(+0.73%)
Sep 20, 2004	24.69	25.00	24.67	24.81	27,273,024	-0.01(-0.03%)
Sep 17, 2004	24.44	24.83	24.44	24.82	40,521,100	+0.50(+2.06%)
Sep 16, 2004	24.35	24.48	24.29	24.32	13,051,030	+0.00(+0.00%)
Sep 15, 2004	24.53	24.53	24.29	24.32	17,320,800	-0.21(-0.86%)
Sep 14, 2004	24.37	24.53	24.31	24.53	19,069,248	+0.05(+0.21%)
Sep 13, 2004	24.57	24.69	24.45	24.48	23,610,936	-0.09(-0.38%)
Sep 10, 2004	24.51	24.66	24.31	24.57	22,395,296	+0.01(+0.06%)
Sep 09, 2004	24.37	24.68	24.36	24.56	36,086,688	+0.15(+0.59%)
Sep 08, 2004	24.18	24.45	24.17	24.41	37,219,872	+0.23(+0.96%)
Sep 07, 2004	23.97	24.29	23.95	24.18	26,186,450	+0.36(+1.52%)
Sep 03, 2004	23.93	24.02	23.77	23.82	16,084,752	-0.21(-0.88%)
Sep 02, 2004	23.86	24.05	23.77	24.03	19,075,728	+0.18(+0.76%)

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.