Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	24.97	25.04	24.67	24.76	2,381,194	-0.49(-1.94%)
Nov 29, 2004	25.28	25.39	25.20	25.25	1,049,898	-0.03(-0.10%)
Nov 26, 2004	25.06	25.32	25.06	25.27	268,393	+0.31(+1.24%)
Nov 24, 2004	25.03	25.08	24.75	24.97	901,826	+0.08(+0.31%)
Nov 23, 2004	25.25	25.25	24.83	24.89	1,037,866	-0.20(-0.78%)
Nov 22, 2004	24.98	25.18	24.96	25.08	1,771,049	-0.09(-0.37%)
Nov 19, 2004	25.55	25.59	25.16	25.18	1,676,151	-0.29(-1.13%)
Nov 18, 2004	25.72	25.81	25.38	25.47	1,669,746	-0.40(-1.53%)
Nov 17, 2004	25.77	25.92	25.72	25.86	1,077,068	+0.18(+0.70%)
Nov 16, 2004	25.67	25.76	25.61	25.68	1,118,986	+0.03(+0.12%)
Nov 15, 2004	25.70	25.70	25.56	25.65	1,247,458	-0.35(-1.35%)
Nov 12, 2004	25.82	26.01	25.67	26.00	952,477	+0.28(+1.10%)
Nov 11, 2004	25.64	25.75	25.24	25.72	880,479	+0.10(+0.38%)
Nov 10, 2004	25.69	25.74	25.59	25.62	1,158,964	+0.19(+0.75%)
Nov 09, 2004	25.35	25.51	25.24	25.43	1,858,379	-0.34(-1.32%)
Nov 08, 2004	25.58	25.82	25.58	25.77	1,657,132	-0.14(-0.54%)
Nov 05, 2004	25.74	25.92	25.71	25.91	2,027,993	+0.14(+0.56%)
Nov 04, 2004	25.56	25.77	25.33	25.76	3,345,703	+0.32(+1.26%)
Nov 03, 2004	25.36	25.48	25.29	25.44	4,808,382	+0.87(+3.54%)
Nov 02, 2004	24.72	24.86	24.55	24.57	1,986,851	-0.18(-0.73%)
Nov 01, 2004	24.73	24.82	24.65	24.75	1,425,417	+0.02(+0.06%)
Oct 29, 2004	24.59	24.74	24.56	24.74	2,387,792	+0.05(+0.21%)
Oct 28, 2004	24.55	24.85	24.53	24.69	2,195,666	+0.15(+0.63%)
Oct 27, 2004	24.36	24.58	24.30	24.53	1,647,429	+0.18(+0.72%)
Oct 26, 2004	24.26	24.41	24.15	24.36	1,708,560	+0.13(+0.53%)
Oct 25, 2004	24.43	24.44	24.17	24.23	2,077,480	+0.03(+0.13%)
Oct 22, 2004	24.32	24.34	24.14	24.20	903,572	-0.14(-0.57%)
Oct 21, 2004	24.42	24.46	24.15	24.34	1,085,413	+0.27(+1.13%)
Oct 20, 2004	24.26	24.28	23.94	24.06	1,030,492	-0.02(-0.09%)
Oct 19, 2004	24.06	24.25	24.06	24.08	1,225,334	+0.11(+0.45%)
Oct 18, 2004	23.92	24.01	23.81	23.98	1,149,649	+0.27(+1.13%)
Oct 15, 2004	23.61	23.75	23.45	23.71	1,405,040	+0.23(+0.97%)
Oct 14, 2004	23.61	23.70	23.47	23.48	2,894,305	+0.03(+0.13%)
Oct 13, 2004	23.48	23.52	23.34	23.45	980,811	-0.07(-0.31%)
Oct 12, 2004	23.32	23.61	23.32	23.52	840,695	-0.04(-0.15%)
Oct 11, 2004	23.61	23.64	23.49	23.56	814,302	+0.03(+0.11%)
Oct 08, 2004	23.70	23.85	23.53	23.53	1,256,385	+0.09(+0.40%)
Oct 07, 2004	23.86	23.89	23.36	23.44	2,387,404	-0.61(-2.55%)
Oct 06, 2004	24.06	24.09	23.97	24.05	974,989	+0.04(+0.17%)
Oct 05, 2004	24.00	24.18	23.90	24.01	1,907,478	-0.11(-0.47%)
Oct 04, 2004	24.18	24.20	24.04	24.13	1,162,069	-0.18(-0.74%)
Oct 01, 2004	24.08	24.35	24.02	24.31	1,042,718	+0.26(+1.07%)
Sep 30, 2004	24.27	24.32	23.96	24.05	2,555,077	-0.14(-0.60%)
Sep 29, 2004	24.22	24.31	24.12	24.19	1,251,339	+0.04(+0.17%)
Sep 28, 2004	24.09	24.20	24.02	24.15	850,204	+0.28(+1.19%)
Sep 27, 2004	23.90	24.05	23.87	23.87	1,573,101	-0.24(-1.00%)
Sep 24, 2004	24.19	24.26	24.07	24.11	732,018	-0.09(-0.38%)
Sep 23, 2004	24.29	24.34	24.20	24.20	1,444,047	-0.03(-0.11%)
Sep 22, 2004	24.24	24.34	24.18	24.23	1,094,146	-0.34(-1.38%)
Sep 21, 2004	24.32	24.64	24.32	24.57	1,324,308	+0.55(+2.30%)
Sep 20, 2004	23.84	24.06	23.84	24.02	1,482,084	-0.07(-0.28%)
Sep 17, 2004	24.13	24.19	24.07	24.08	762,680	+0.03(+0.13%)
Sep 16, 2004	23.91	24.13	23.89	24.05	589,961	+0.02(+0.06%)
Sep 15, 2004	24.21	24.21	24.04	24.04	724,837	-0.25(-1.04%)
Sep 14, 2004	24.20	24.32	24.20	24.29	1,365,838	-0.07(-0.30%)
Sep 13, 2004	24.28	24.47	24.27	24.36	546,878	-0.05(-0.19%)
Sep 10, 2004	24.41	24.47	24.35	24.41	609,756	+0.10(+0.42%)
Sep 09, 2004	24.39	24.40	24.25	24.31	879,314	-0.17(-0.69%)
Sep 08, 2004	24.16	24.52	23.70	24.48	1,200,106	+0.21(+0.85%)
Sep 07, 2004	24.32	24.32	24.14	24.27	527,666	+0.01(+0.04%)
Sep 03, 2004	24.11	24.31	24.09	24.26	1,898,551	-0.09(-0.38%)
Sep 02, 2004	24.17	24.35	24.06	24.35	770,637	+0.19(+0.77%)

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.