Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	23.29	23.29	23.06	23.11	620,102	-0.18(-0.78%)
Nov 29, 2004	23.33	23.40	23.22	23.30	291,380	+0.06(+0.26%)
Nov 26, 2004	23.19	23.27	23.08	23.24	167,552	+0.27(+1.17%)
Nov 24, 2004	23.03	23.03	22.86	22.97	622,336	+0.07(+0.29%)
Nov 23, 2004	22.93	22.96	22.77	22.90	211,594	+0.03(+0.14%)
Nov 22, 2004	22.59	22.89	22.58	22.87	220,530	+0.09(+0.41%)
Nov 19, 2004	23.05	23.05	22.71	22.78	322,976	-0.16(-0.70%)
Nov 18, 2004	22.92	22.97	22.86	22.94	450,316	+0.00(+0.01%)
Nov 17, 2004	22.93	23.05	22.84	22.93	439,145	+0.26(+1.16%)
Nov 16, 2004	22.72	22.72	22.64	22.67	208,721	-0.20(-0.88%)
Nov 15, 2004	22.84	22.87	22.72	22.87	355,210	-0.16(-0.68%)
Nov 12, 2004	22.76	23.03	22.69	23.03	282,125	+0.28(+1.23%)
Nov 11, 2004	22.59	22.77	22.59	22.75	437,550	+0.31(+1.40%)
Nov 10, 2004	22.54	22.54	22.39	22.43	944,674	+0.02(+0.11%)
Nov 09, 2004	22.37	22.51	22.37	22.41	348,189	-0.08(-0.38%)
Nov 08, 2004	22.45	22.54	22.41	22.49	297,763	-0.14(-0.64%)
Nov 05, 2004	22.47	22.64	22.42	22.64	971,482	+0.11(+0.49%)
Nov 04, 2004	22.23	22.53	22.17	22.53	1,117,013	+0.34(+1.55%)
Nov 03, 2004	22.23	22.26	22.10	22.18	723,505	+0.32(+1.46%)
Nov 02, 2004	21.90	22.01	21.81	21.86	225,317	+0.02(+0.11%)
Nov 01, 2004	21.81	21.85	21.76	21.84	588,825	+0.07(+0.30%)
Oct 29, 2004	21.70	21.77	21.62	21.77	116,169	+0.06(+0.29%)
Oct 28, 2004	21.66	21.76	21.59	21.71	199,785	+0.11(+0.49%)
Oct 27, 2004	21.46	21.64	21.43	21.60	307,657	+0.19(+0.88%)
Oct 26, 2004	21.39	21.42	21.26	21.42	158,935	+0.11(+0.51%)
Oct 25, 2004	21.34	21.37	21.24	21.31	682,016	+0.04(+0.19%)
Oct 22, 2004	21.42	21.48	21.24	21.27	252,125	-0.17(-0.80%)
Oct 21, 2004	21.35	21.46	21.32	21.44	177,445	+0.12(+0.54%)
Oct 20, 2004	21.26	21.35	21.15	21.32	543,187	+0.19(+0.89%)
Oct 19, 2004	21.31	21.38	21.13	21.13	242,232	-0.05(-0.24%)
Oct 18, 2004	21.07	21.24	21.06	21.18	394,465	+0.00(+0.01%)
Oct 15, 2004	21.01	21.24	20.99	21.18	358,401	+0.34(+1.65%)
Oct 14, 2004	20.95	21.06	20.84	20.84	537,124	-0.08(-0.37%)
Oct 13, 2004	21.02	21.04	20.85	20.92	558,825	-0.18(-0.88%)
Oct 12, 2004	20.97	21.10	20.84	21.10	234,253	-0.22(-1.04%)
Oct 11, 2004	21.30	21.34	21.25	21.32	40,212	+0.03(+0.16%)
Oct 08, 2004	21.30	21.39	21.21	21.29	175,211	+0.18(+0.85%)
Oct 07, 2004	21.20	21.26	21.11	21.11	89,680	-0.20(-0.93%)
Oct 06, 2004	21.11	21.35	21.11	21.31	126,382	+0.02(+0.10%)
Oct 05, 2004	21.18	21.34	21.18	21.28	111,701	+0.09(+0.43%)
Oct 04, 2004	21.21	21.26	21.13	21.19	338,614	-0.01(-0.04%)
Oct 01, 2004	21.04	21.22	21.02	21.20	308,614	+0.31(+1.47%)
Sep 30, 2004	20.92	20.98	20.78	20.90	389,359	+0.00(+0.00%)
Sep 29, 2004	20.90	20.90	20.78	20.90	141,062	-0.02(-0.09%)
Sep 28, 2004	20.73	20.93	20.68	20.92	390,635	+0.27(+1.29%)
Sep 27, 2004	20.60	20.68	20.53	20.65	70,531	-0.03(-0.14%)
Sep 24, 2004	20.73	20.76	20.64	20.68	93,190	+0.08(+0.37%)
Sep 23, 2004	20.77	20.77	20.60	20.60	171,062	-0.13(-0.60%)
Sep 22, 2004	20.85	20.85	20.68	20.73	67,978	-0.33(-1.55%)
Sep 21, 2004	20.88	21.08	20.81	21.05	139,786	+0.45(+2.19%)
Sep 20, 2004	20.57	20.66	20.51	20.60	55,212	-0.17(-0.83%)
Sep 17, 2004	20.80	20.82	20.69	20.77	189,892	+0.13(+0.62%)
Sep 16, 2004	20.54	20.65	20.46	20.65	162,445	+0.16(+0.76%)
Sep 15, 2004	20.61	20.63	20.43	20.49	125,424	-0.30(-1.43%)
Sep 14, 2004	20.74	20.79	20.68	20.79	176,488	+0.09(+0.44%)
Sep 13, 2004	20.71	20.81	20.65	20.70	237,126	-0.03(-0.12%)
Sep 10, 2004	20.65	20.73	20.59	20.72	222,445	+0.24(+1.19%)
Sep 09, 2004	20.46	20.58	20.34	20.48	533,932	+0.02(+0.08%)
Sep 08, 2004	20.34	20.54	20.34	20.46	829,143	+0.02(+0.11%)
Sep 07, 2004	20.41	20.49	20.30	20.44	68,297	+0.15(+0.74%)
Sep 03, 2004	20.32	20.36	20.24	20.29	226,275	-0.19(-0.92%)
Sep 02, 2004	20.30	20.49	20.23	20.48	124,467	+0.24(+1.19%)

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.