Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	25.40	25.45	25.29	25.35	52,100	-0.03(-0.12%)
Nov 29, 2004	25.55	25.55	25.37	25.38	82,000	-0.12(-0.47%)
Nov 26, 2004	25.50	25.58	25.50	25.50	22,500	-0.02(-0.08%)
Nov 24, 2004	25.47	25.60	25.47	25.52	51,100	+0.05(+0.20%)
Nov 23, 2004	25.47	25.57	25.45	25.47	34,600	-0.05(-0.20%)
Nov 22, 2004	25.47	25.55	25.37	25.52	358,100	+0.02(+0.08%)
Nov 19, 2004	25.60	25.60	25.44	25.50	47,600	+0.02(+0.08%)
Nov 18, 2004	25.60	25.63	25.45	25.48	69,200	+0.03(+0.12%)
Nov 17, 2004	25.42	25.55	25.40	25.45	115,700	+0.06(+0.24%)
Nov 16, 2004	25.35	25.47	25.27	25.39	153,300	+0.13(+0.51%)
Nov 15, 2004	25.26	25.37	25.23	25.26	50,000	-0.01(-0.04%)
Nov 12, 2004	25.16	25.32	25.14	25.27	54,400	+0.16(+0.64%)
Nov 11, 2004	25.20	25.22	25.08	25.11	22,600	-0.01(-0.04%)
Nov 10, 2004	25.17	25.22	25.11	25.12	43,000	-0.07(-0.28%)
Nov 09, 2004	25.32	25.32	25.17	25.19	51,400	-0.05(-0.20%)
Nov 08, 2004	25.21	25.32	25.14	25.24	70,900	+0.02(+0.08%)
Nov 05, 2004	25.05	25.24	25.05	25.22	41,200	-0.08(-0.32%)
Nov 04, 2004	25.20	25.30	25.20	25.30	49,600	+0.05(+0.20%)
Nov 03, 2004	25.28	25.29	25.15	25.25	73,600	+0.02(+0.08%)
Nov 02, 2004	25.16	25.29	25.16	25.23	44,400	+0.07(+0.28%)
Nov 01, 2004	25.22	25.25	25.16	25.16	42,100	-0.01(-0.04%)
Oct 29, 2004	25.18	25.24	25.10	25.17	18,500	+0.04(+0.16%)
Oct 28, 2004	25.06	25.20	25.02	25.13	37,700	-0.01(-0.04%)
Oct 27, 2004	25.18	25.28	25.10	25.14	59,500	-0.06(-0.24%)
Oct 26, 2004	25.23	25.23	25.14	25.20	36,400	+0.10(+0.40%)
Oct 25, 2004	25.16	25.18	25.09	25.10	39,400	-0.04(-0.16%)
Oct 22, 2004	25.12	25.18	25.10	25.14	29,300	-0.02(-0.08%)
Oct 21, 2004	25.26	25.31	25.16	25.16	70,300	-0.07(-0.28%)
Oct 20, 2004	25.22	25.26	25.15	25.23	65,000	+0.01(+0.04%)
Oct 19, 2004	25.24	25.25	25.12	25.22	62,300	-0.02(-0.08%)
Oct 18, 2004	25.31	25.32	25.22	25.24	46,000	+0.02(+0.08%)
Oct 15, 2004	25.24	25.33	25.20	25.22	34,800	-0.02(-0.08%)
Oct 14, 2004	25.23	25.34	25.09	25.24	42,600	+0.03(+0.12%)
Oct 13, 2004	25.00	25.24	25.00	25.21	117,300	+0.25(+1.00%)
Oct 12, 2004	24.98	25.09	24.84	24.96	163,500	+0.11(+0.44%)
Oct 11, 2004	24.78	24.85	24.70	24.85	36,200	+0.08(+0.32%)
Oct 08, 2004	24.64	24.89	24.60	24.77	59,300	+0.18(+0.73%)
Oct 07, 2004	24.62	24.64	24.55	24.59	40,800	-0.02(-0.08%)
Oct 06, 2004	24.58	24.65	24.54	24.61	113,000	+0.06(+0.24%)
Oct 05, 2004	24.49	24.58	24.45	24.55	107,900	+0.07(+0.29%)
Oct 04, 2004	24.36	24.49	24.36	24.48	56,800	-0.05(-0.20%)
Oct 01, 2004	24.53	24.58	24.35	24.53	252,000	+0.00(+0.00%)
Sep 30, 2004	24.73	24.73	24.53	24.53	88,400	-0.24(-0.97%)
Sep 29, 2004	24.88	24.88	24.77	24.77	34,400	-0.50(-1.98%)
Sep 28, 2004	25.25	25.31	25.24	25.27	59,300	+0.02(+0.08%)
Sep 27, 2004	25.09	25.28	25.09	25.25	38,100	+0.01(+0.04%)
Sep 24, 2004	25.35	25.37	25.06	25.24	46,800	-0.09(-0.36%)
Sep 23, 2004	25.36	25.37	25.25	25.33	329,900	+0.05(+0.20%)
Sep 22, 2004	25.25	25.30	25.25	25.28	104,100	+0.09(+0.36%)
Sep 21, 2004	25.20	25.22	25.13	25.19	52,900	+0.06(+0.24%)
Sep 20, 2004	25.15	25.21	25.08	25.13	80,800	-0.02(-0.08%)
Sep 17, 2004	25.19	25.20	25.10	25.15	31,800	+0.01(+0.04%)
Sep 16, 2004	25.08	25.14	25.00	25.14	46,400	+0.14(+0.56%)
Sep 15, 2004	24.98	25.11	24.96	25.00	33,100	+0.00(+0.00%)
Sep 14, 2004	24.99	25.07	24.96	25.00	71,800	+0.01(+0.04%)
Sep 13, 2004	25.09	25.09	24.92	24.99	59,100	-0.06(-0.24%)
Sep 10, 2004	25.07	25.11	24.99	25.05	80,100	+0.06(+0.24%)
Sep 09, 2004	25.05	25.05	24.89	24.99	90,000	+0.00(+0.00%)
Sep 08, 2004	24.97	25.04	24.87	24.99	125,900	+0.09(+0.36%)
Sep 07, 2004	24.80	24.97	24.80	24.90	22,400	+0.06(+0.24%)
Sep 03, 2004	24.92	24.92	24.76	24.84	20,200	-0.06(-0.24%)
Sep 02, 2004	24.86	24.95	24.86	24.90	25,800	+0.03(+0.12%)

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.