Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	27.03	27.13	26.85	27.13	761,763	+0.12(+0.46%)
Nov 29, 2004	27.26	27.57	26.92	27.01	907,989	-0.25(-0.91%)
Nov 26, 2004	27.26	27.39	27.17	27.25	185,080	-0.01(-0.02%)
Nov 24, 2004	26.95	27.34	26.92	27.26	619,083	+0.36(+1.34%)
Nov 23, 2004	26.75	26.91	26.47	26.90	463,829	+0.20(+0.77%)
Nov 22, 2004	26.67	26.97	26.55	26.70	459,798	-0.03(-0.12%)
Nov 19, 2004	27.16	27.29	26.69	26.73	293,903	-0.39(-1.44%)
Nov 18, 2004	27.32	27.64	26.71	27.12	480,273	-0.22(-0.79%)
Nov 17, 2004	28.08	28.25	27.12	27.34	586,033	-0.76(-2.72%)
Nov 16, 2004	28.28	28.51	28.01	28.10	477,371	-0.24(-0.83%)
Nov 15, 2004	28.07	28.50	28.07	28.33	572,329	+0.36(+1.29%)
Nov 12, 2004	27.15	27.97	26.98	27.97	661,968	+0.87(+3.20%)
Nov 11, 2004	26.93	27.11	26.90	27.11	254,565	+0.12(+0.44%)
Nov 10, 2004	26.88	27.17	26.72	26.99	261,820	+0.09(+0.35%)
Nov 09, 2004	26.89	26.93	26.69	26.89	361,938	+0.06(+0.23%)
Nov 08, 2004	26.67	26.97	26.55	26.83	475,598	+0.01(+0.02%)
Nov 05, 2004	27.60	27.77	26.65	26.83	764,826	-0.78(-2.81%)
Nov 04, 2004	27.45	27.66	27.27	27.60	517,515	+0.06(+0.20%)
Nov 03, 2004	27.52	27.73	27.42	27.55	499,297	+0.18(+0.66%)
Nov 02, 2004	27.59	27.65	27.30	27.37	446,417	-0.20(-0.74%)
Nov 01, 2004	27.48	27.57	27.32	27.57	241,829	+0.17(+0.63%)
Oct 29, 2004	27.23	27.51	27.23	27.40	395,310	+0.09(+0.32%)
Oct 28, 2004	27.24	27.43	27.11	27.31	512,194	+0.13(+0.48%)
Oct 27, 2004	26.83	27.18	26.70	27.18	662,935	+0.30(+1.13%)
Oct 26, 2004	26.61	27.00	26.42	26.88	353,877	+0.34(+1.29%)
Oct 25, 2004	26.39	26.57	26.35	26.54	458,669	-0.06(-0.23%)
Oct 22, 2004	26.82	27.07	26.57	26.60	412,883	-0.22(-0.83%)
Oct 21, 2004	26.75	26.98	26.49	26.82	547,340	+0.12(+0.44%)
Oct 20, 2004	26.98	27.04	26.32	26.70	579,423	-0.26(-0.97%)
Oct 19, 2004	27.35	27.61	26.96	26.96	505,423	-0.34(-1.25%)
Oct 18, 2004	27.28	27.50	27.11	27.30	414,657	+0.14(+0.50%)
Oct 15, 2004	26.98	27.24	26.82	27.17	1,335,705	+0.31(+1.15%)
Oct 14, 2004	26.92	26.93	26.70	26.86	568,621	+0.00(+0.00%)
Oct 13, 2004	27.17	27.17	26.83	26.86	640,042	-0.31(-1.14%)
Oct 12, 2004	26.86	27.24	26.86	27.17	591,031	+0.04(+0.16%)
Oct 11, 2004	27.52	27.52	27.06	27.12	439,484	-0.33(-1.22%)
Oct 08, 2004	27.24	27.50	27.16	27.46	281,812	+0.26(+0.96%)
Oct 07, 2004	27.27	27.37	27.15	27.20	362,583	-0.23(-0.84%)
Oct 06, 2004	27.29	27.44	27.22	27.43	442,386	+0.19(+0.68%)
Oct 05, 2004	27.35	27.39	27.14	27.24	291,968	-0.20(-0.72%)
Oct 04, 2004	27.53	27.63	27.32	27.44	356,295	-0.04(-0.14%)
Oct 01, 2004	27.14	27.55	26.89	27.48	546,534	+0.00(+0.00%)
Sep 30, 2004	27.27	27.48	27.17	27.48	733,065	+0.21(+0.77%)
Sep 29, 2004	27.14	27.31	27.04	27.27	335,981	+0.14(+0.53%)
Sep 28, 2004	26.95	27.12	26.78	27.12	586,517	+0.32(+1.20%)
Sep 27, 2004	26.75	26.85	26.62	26.80	289,066	+0.07(+0.26%)
Sep 24, 2004	26.80	26.89	26.73	26.73	203,459	+0.02(+0.07%)
Sep 23, 2004	26.92	27.03	26.72	26.72	284,713	-0.27(-0.99%)
Sep 22, 2004	26.89	27.21	26.80	26.98	317,763	+0.03(+0.12%)
Sep 21, 2004	27.14	27.14	26.83	26.95	717,588	-0.07(-0.25%)
Sep 20, 2004	27.39	27.45	27.02	27.02	498,330	-0.43(-1.58%)
Sep 17, 2004	27.42	27.59	27.30	27.45	330,339	-0.09(-0.32%)
Sep 16, 2004	27.20	27.61	27.20	27.54	647,619	+0.25(+0.93%)
Sep 15, 2004	27.26	27.38	27.05	27.29	664,547	+0.09(+0.34%)
Sep 14, 2004	27.60	27.61	27.12	27.19	680,508	-0.53(-1.90%)
Sep 13, 2004	28.09	28.09	27.72	27.72	293,258	-0.43(-1.54%)
Sep 10, 2004	27.88	28.15	27.67	28.15	285,681	+0.14(+0.51%)
Sep 09, 2004	28.50	28.50	28.01	28.01	439,646	-0.48(-1.70%)
Sep 08, 2004	28.38	28.58	28.38	28.50	409,981	-0.02(-0.07%)
Sep 07, 2004	28.32	28.52	28.23	28.51	226,352	+0.27(+0.94%)
Sep 03, 2004	27.97	28.32	27.84	28.25	686,473	+0.27(+0.98%)
Sep 02, 2004	27.83	28.02	27.73	27.97	426,909	-0.01(-0.02%)

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.