Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	26.21	26.47	26.11	26.11	5,047,644	-0.17(-0.66%)
Nov 29, 2004	26.56	26.66	25.94	26.29	5,752,280	-0.06(-0.22%)
Nov 26, 2004	26.45	26.56	26.13	26.34	1,510,566	-0.21(-0.80%)
Nov 24, 2004	26.62	26.67	26.43	26.56	3,448,959	+0.02(+0.07%)
Nov 23, 2004	26.42	26.59	26.34	26.54	6,265,960	+0.13(+0.48%)
Nov 22, 2004	25.92	26.44	25.74	26.41	6,798,992	+0.51(+1.99%)
Nov 19, 2004	26.13	26.31	25.74	25.90	9,442,433	+0.28(+1.10%)
Nov 18, 2004	25.71	25.93	25.57	25.62	6,160,341	-0.18(-0.72%)
Nov 17, 2004	25.79	26.11	25.71	25.80	6,321,651	+0.03(+0.11%)
Nov 16, 2004	25.79	26.00	25.66	25.77	6,067,282	-0.19(-0.75%)
Nov 15, 2004	26.09	26.20	25.87	25.97	5,049,394	-0.07(-0.26%)
Nov 12, 2004	25.79	26.19	25.71	26.03	5,256,719	+0.20(+0.79%)
Nov 11, 2004	26.03	26.03	25.60	25.83	6,725,903	-0.07(-0.26%)
Nov 10, 2004	25.65	26.09	25.61	25.90	8,062,705	+0.38(+1.48%)
Nov 09, 2004	25.26	25.73	25.26	25.52	5,964,032	+0.22(+0.88%)
Nov 08, 2004	25.40	25.55	25.22	25.30	5,658,706	-0.38(-1.48%)
Nov 05, 2004	25.57	25.91	25.40	25.67	7,416,128	+0.11(+0.42%)
Nov 04, 2004	24.99	25.64	24.95	25.57	6,984,287	+0.66(+2.65%)
Nov 03, 2004	25.16	25.19	24.73	24.91	6,125,753	+0.17(+0.71%)
Nov 02, 2004	24.26	25.12	24.26	24.73	8,576,796	+0.22(+0.91%)
Nov 01, 2004	24.41	24.69	24.08	24.51	5,455,808	+0.01(+0.04%)
Oct 29, 2004	24.29	24.54	24.19	24.50	6,461,652	+0.10(+0.40%)
Oct 28, 2004	24.26	24.48	24.07	24.40	5,042,188	+0.15(+0.60%)
Oct 27, 2004	24.05	24.27	23.80	24.26	5,353,484	+0.10(+0.40%)
Oct 26, 2004	23.80	24.22	23.66	24.16	6,072,017	+0.27(+1.14%)
Oct 25, 2004	23.71	23.90	23.58	23.89	5,889,502	-0.03(-0.12%)
Oct 22, 2004	24.38	24.41	23.85	23.92	5,922,031	-0.66(-2.69%)
Oct 21, 2004	24.01	24.58	23.80	24.58	8,084,734	+0.54(+2.26%)
Oct 20, 2004	24.07	24.19	23.93	24.03	5,673,221	-0.15(-0.60%)
Oct 19, 2004	24.33	24.39	24.10	24.18	6,406,166	-0.18(-0.76%)
Oct 18, 2004	24.29	24.43	24.27	24.36	6,705,315	+0.17(+0.68%)
Oct 15, 2004	24.11	24.30	23.90	24.20	8,911,253	+0.06(+0.24%)
Oct 14, 2004	24.30	24.31	23.96	24.14	9,041,063	-0.16(-0.64%)
Oct 13, 2004	24.12	24.38	24.12	24.30	10,079,951	+0.17(+0.68%)
Oct 12, 2004	23.95	24.15	23.88	24.13	9,654,596	-0.06(-0.24%)
Oct 11, 2004	24.14	24.30	24.07	24.19	5,612,897	+0.05(+0.20%)
Oct 08, 2004	24.04	24.33	23.86	24.14	10,385,070	+0.10(+0.40%)
Oct 07, 2004	23.67	24.25	23.59	24.04	14,065,957	+0.40(+1.68%)
Oct 06, 2004	23.29	23.65	23.10	23.64	9,360,285	+0.45(+1.93%)
Oct 05, 2004	22.91	23.30	22.85	23.20	8,251,808	+0.33(+1.44%)
Oct 04, 2004	23.06	23.06	22.53	22.87	7,377,833	+0.45(+1.99%)
Oct 01, 2004	21.92	22.51	21.87	22.42	6,102,694	+0.51(+2.35%)
Sep 30, 2004	21.91	22.11	21.75	21.91	9,240,255	-0.24(-1.10%)
Sep 29, 2004	21.96	22.15	21.37	22.15	11,655,886	+0.19(+0.89%)
Sep 28, 2004	22.49	22.61	21.71	21.95	13,362,145	-0.55(-2.46%)
Sep 27, 2004	22.60	22.68	22.45	22.51	4,893,232	-0.28(-1.24%)
Sep 24, 2004	22.54	22.92	22.54	22.79	4,017,403	+0.19(+0.86%)
Sep 23, 2004	22.54	22.82	22.50	22.60	5,464,352	-0.04(-0.17%)
Sep 22, 2004	22.61	22.83	22.55	22.63	4,735,937	-0.11(-0.47%)
Sep 21, 2004	22.63	22.75	22.34	22.74	5,301,910	+0.27(+1.21%)
Sep 20, 2004	22.60	22.76	22.34	22.47	6,263,077	-0.28(-1.24%)
Sep 17, 2004	22.97	22.97	22.72	22.75	5,809,619	+0.02(+0.09%)
Sep 16, 2004	22.27	22.91	22.27	22.73	5,145,027	+0.38(+1.69%)
Sep 15, 2004	22.59	22.63	22.27	22.35	6,606,594	-0.23(-1.03%)
Sep 14, 2004	22.65	22.71	22.34	22.59	6,823,801	-0.07(-0.30%)
Sep 13, 2004	22.55	22.81	22.54	22.65	4,293,287	+0.16(+0.69%)
Sep 10, 2004	22.36	22.72	22.25	22.50	6,614,726	+0.29(+1.31%)
Sep 09, 2004	22.23	22.38	22.16	22.21	6,097,856	-0.03(-0.13%)
Sep 08, 2004	22.21	22.42	22.12	22.24	6,328,342	+0.19(+0.88%)
Sep 07, 2004	21.72	22.14	21.72	22.04	5,793,972	+0.31(+1.43%)
Sep 03, 2004	21.86	22.04	21.66	21.73	4,328,596	-0.17(-0.75%)
Sep 02, 2004	21.71	21.93	21.59	21.90	5,178,792	+0.06(+0.27%)

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.