Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	28.43	28.45	28.14	28.38	597,168	-0.05(-0.18%)
Nov 29, 2004	28.25	28.58	28.02	28.43	711,431	+0.19(+0.67%)
Nov 26, 2004	28.11	28.33	28.11	28.24	154,798	+0.14(+0.49%)
Nov 24, 2004	28.05	28.14	27.88	28.10	520,533	+0.06(+0.21%)
Nov 23, 2004	27.92	28.44	27.89	28.05	1,470,129	+0.13(+0.47%)
Nov 22, 2004	27.78	28.02	27.68	27.92	952,807	-0.08(-0.28%)
Nov 19, 2004	28.65	28.74	27.95	27.99	925,733	-0.65(-2.28%)
Nov 18, 2004	28.29	28.69	28.27	28.65	862,865	+0.26(+0.92%)
Nov 17, 2004	28.09	28.52	28.09	28.39	659,730	+0.37(+1.33%)
Nov 16, 2004	27.97	28.10	27.79	28.01	636,479	+0.05(+0.16%)
Nov 15, 2004	27.59	27.99	27.33	27.97	706,078	-0.20(-0.70%)
Nov 12, 2004	27.86	28.16	27.71	28.16	567,952	+0.19(+0.68%)
Nov 11, 2004	27.72	27.99	27.49	27.97	549,596	+0.37(+1.35%)
Nov 10, 2004	27.63	27.71	27.42	27.60	387,608	-0.03(-0.12%)
Nov 09, 2004	27.42	27.66	27.40	27.63	455,830	+0.25(+0.91%)
Nov 08, 2004	27.46	27.72	27.37	27.39	569,176	-0.18(-0.66%)
Nov 05, 2004	27.46	27.78	27.37	27.57	636,938	+0.16(+0.60%)
Nov 04, 2004	26.67	27.41	26.54	27.41	977,587	+0.74(+2.77%)
Nov 03, 2004	26.35	26.82	26.35	26.67	752,578	+0.32(+1.22%)
Nov 02, 2004	26.22	26.54	26.11	26.35	795,714	+0.26(+1.00%)
Nov 01, 2004	26.08	26.18	25.85	26.08	493,459	+0.01(+0.02%)
Oct 29, 2004	26.08	26.15	25.83	26.08	546,384	+0.07(+0.28%)
Oct 28, 2004	25.82	26.11	25.73	26.01	506,767	+0.21(+0.81%)
Oct 27, 2004	25.23	25.82	25.18	25.80	493,000	+0.50(+1.96%)
Oct 26, 2004	25.20	25.40	25.07	25.30	501,413	+0.07(+0.26%)
Oct 25, 2004	25.14	25.29	24.90	25.23	713,420	+0.13(+0.52%)
Oct 22, 2004	25.56	25.57	25.00	25.10	818,047	-0.35(-1.36%)
Oct 21, 2004	25.59	25.59	25.21	25.45	1,062,482	-0.04(-0.15%)
Oct 20, 2004	25.67	25.69	25.43	25.49	995,484	-0.21(-0.81%)
Oct 19, 2004	26.15	26.18	25.59	25.70	1,125,044	-0.42(-1.63%)
Oct 18, 2004	26.02	26.20	25.82	26.12	1,184,241	+0.10(+0.40%)
Oct 15, 2004	24.35	26.20	24.34	26.02	2,634,485	+2.02(+8.42%)
Oct 14, 2004	24.84	24.85	23.87	24.00	2,020,490	-0.92(-3.67%)
Oct 13, 2004	24.91	25.00	24.46	24.91	877,702	+0.03(+0.11%)
Oct 12, 2004	25.37	25.37	24.80	24.89	962,291	-0.54(-2.11%)
Oct 11, 2004	25.39	25.49	25.27	25.42	223,173	+0.18(+0.70%)
Oct 08, 2004	25.36	25.39	25.19	25.25	348,909	-0.05(-0.21%)
Oct 07, 2004	25.50	25.59	25.29	25.30	422,025	-0.28(-1.10%)
Oct 06, 2004	25.48	25.59	25.36	25.58	319,693	+0.12(+0.46%)
Oct 05, 2004	25.52	25.57	25.27	25.46	453,535	-0.06(-0.23%)
Oct 04, 2004	25.75	25.82	25.46	25.52	679,768	-0.03(-0.13%)
Oct 01, 2004	25.09	25.56	25.01	25.56	852,616	+0.46(+1.85%)
Sep 30, 2004	24.65	25.12	24.57	25.09	779,653	+0.46(+1.88%)
Sep 29, 2004	24.52	24.69	24.47	24.63	313,880	+0.11(+0.45%)
Sep 28, 2004	24.29	24.54	24.24	24.52	392,197	+0.19(+0.78%)
Sep 27, 2004	24.48	24.48	24.09	24.33	501,413	-0.15(-0.61%)
Sep 24, 2004	24.42	24.65	24.42	24.48	397,092	+0.01(+0.05%)
Sep 23, 2004	24.48	24.57	24.46	24.46	697,665	-0.09(-0.35%)
Sep 22, 2004	24.79	24.79	24.48	24.55	559,386	-0.29(-1.16%)
Sep 21, 2004	24.81	24.88	24.75	24.84	945,618	+0.06(+0.24%)
Sep 20, 2004	24.86	24.91	24.71	24.78	622,560	-0.09(-0.34%)
Sep 17, 2004	24.84	24.93	24.76	24.86	630,208	+0.09(+0.37%)
Sep 16, 2004	24.57	24.84	24.57	24.77	348,603	+0.26(+1.04%)
Sep 15, 2004	24.55	24.58	24.34	24.52	465,772	-0.01(-0.05%)
Sep 14, 2004	24.78	24.78	24.46	24.53	347,991	-0.15(-0.61%)
Sep 13, 2004	24.39	24.72	24.32	24.68	754,108	+0.29(+1.18%)
Sep 10, 2004	24.58	24.58	24.37	24.39	716,479	-0.25(-1.01%)
Sep 09, 2004	24.75	24.88	24.59	24.64	369,865	-0.15(-0.61%)
Sep 08, 2004	24.81	24.84	24.65	24.79	534,912	-0.12(-0.47%)
Sep 07, 2004	24.91	25.10	24.81	24.91	1,100,876	+0.07(+0.29%)
Sep 03, 2004	24.88	24.97	24.78	24.84	1,327,261	+0.01(+0.03%)
Sep 02, 2004	24.80	24.93	24.78	24.83	1,799,612	+0.06(+0.24%)

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.