Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	23.44	23.44	23.23	23.38	47,380	-0.15(-0.62%)
Nov 29, 2004	23.92	24.00	23.34	23.52	121,205	-0.33(-1.37%)
Nov 26, 2004	23.61	23.89	23.61	23.85	6,335	+0.22(+0.92%)
Nov 24, 2004	23.74	23.78	23.42	23.63	16,114	-0.04(-0.15%)
Nov 23, 2004	23.67	23.74	23.52	23.67	9,641	-0.07(-0.31%)
Nov 22, 2004	23.81	23.89	23.73	23.74	34,433	-0.08(-0.34%)
Nov 19, 2004	23.81	24.03	23.74	23.82	13,222	-0.09(-0.36%)
Nov 18, 2004	24.42	24.42	23.81	23.91	23,827	-0.62(-2.52%)
Nov 17, 2004	24.69	24.90	24.41	24.53	18,731	-0.11(-0.44%)
Nov 16, 2004	24.65	25.41	24.61	24.63	349,568	-0.03(-0.12%)
Nov 15, 2004	24.36	24.66	24.29	24.66	13,773	+0.20(+0.80%)
Nov 12, 2004	24.50	24.70	24.39	24.47	22,450	-0.15(-0.59%)
Nov 11, 2004	24.32	24.69	24.32	24.61	27,133	+0.20(+0.80%)
Nov 10, 2004	23.79	24.54	23.68	24.42	24,103	+0.56(+2.34%)
Nov 09, 2004	23.89	23.92	23.78	23.86	7,850	+0.04(+0.18%)
Nov 08, 2004	23.23	23.96	23.23	23.81	19,833	+0.55(+2.37%)
Nov 05, 2004	23.23	23.28	23.16	23.26	6,335	+0.09(+0.38%)
Nov 04, 2004	23.04	23.23	23.04	23.18	5,647	+0.12(+0.54%)
Nov 03, 2004	23.07	23.18	22.91	23.05	10,192	+0.05(+0.22%)
Nov 02, 2004	23.09	23.38	22.99	23.00	15,150	-0.16(-0.69%)
Nov 01, 2004	22.88	23.16	22.85	23.16	1,928	+0.21(+0.92%)
Oct 29, 2004	22.90	22.96	22.83	22.95	4,958	+0.08(+0.35%)
Oct 28, 2004	22.47	23.04	22.40	22.87	18,180	+0.33(+1.45%)
Oct 27, 2004	21.72	22.80	21.64	22.54	70,382	+0.75(+3.43%)
Oct 26, 2004	21.71	21.85	21.53	21.80	51,512	+0.16(+0.74%)
Oct 25, 2004	21.74	21.78	21.64	21.64	6,886	-0.14(-0.63%)
Oct 22, 2004	21.89	21.90	21.77	21.77	26,444	-0.12(-0.53%)
Oct 21, 2004	21.71	21.89	21.71	21.89	32,918	+0.11(+0.50%)
Oct 20, 2004	21.64	21.81	21.64	21.78	30,576	+0.07(+0.33%)
Oct 19, 2004	22.13	22.13	21.71	21.71	14,599	-0.36(-1.64%)
Oct 18, 2004	22.04	22.07	21.90	22.07	3,994	+0.04(+0.16%)
Oct 15, 2004	22.14	22.18	21.96	22.04	16,665	+0.06(+0.26%)
Oct 14, 2004	22.38	22.38	21.98	21.98	15,977	-0.48(-2.13%)
Oct 13, 2004	22.30	22.50	22.22	22.46	3,305	+0.07(+0.32%)
Oct 12, 2004	22.96	22.96	22.29	22.38	47,518	-0.68(-2.96%)
Oct 11, 2004	23.20	23.20	23.07	23.07	6,335	-0.31(-1.34%)
Oct 08, 2004	23.71	24.14	23.37	23.38	12,120	-0.33(-1.41%)
Oct 07, 2004	23.45	24.07	23.41	23.71	181,808	+0.19(+0.80%)
Oct 06, 2004	22.62	23.52	22.62	23.52	29,199	+0.94(+4.18%)
Oct 05, 2004	22.51	22.59	22.51	22.58	36,086	+0.07(+0.32%)
Oct 04, 2004	22.40	22.65	22.40	22.51	60,602	+0.22(+0.98%)
Oct 01, 2004	21.35	22.29	21.35	22.29	20,246	+1.02(+4.78%)
Sep 30, 2004	20.95	21.27	20.95	21.27	39,942	+0.30(+1.42%)
Sep 29, 2004	21.02	21.02	20.74	20.98	5,371	+0.07(+0.31%)
Sep 28, 2004	20.68	20.91	20.62	20.91	37,601	+0.33(+1.59%)
Sep 27, 2004	20.87	20.87	20.58	20.58	4,820	-0.40(-1.90%)
Sep 24, 2004	20.98	21.11	20.95	20.98	3,030	-0.07(-0.34%)
Sep 23, 2004	21.06	21.13	21.05	21.06	110,738	+0.04(+0.21%)
Sep 22, 2004	21.02	21.05	20.98	21.01	5,371	-0.04(-0.17%)
Sep 21, 2004	21.13	21.13	21.01	21.05	29,199	-0.01(-0.03%)
Sep 20, 2004	20.84	21.06	20.84	21.06	6,060	+0.20(+0.94%)
Sep 17, 2004	20.86	20.90	20.84	20.86	30,714	+0.07(+0.35%)
Sep 16, 2004	20.69	20.79	20.69	20.79	9,090	+0.09(+0.46%)
Sep 15, 2004	20.62	20.69	20.62	20.69	8,126	+0.01(+0.04%)
Sep 14, 2004	20.66	20.69	20.63	20.68	5,509	+0.04(+0.18%)
Sep 13, 2004	20.68	20.68	20.51	20.65	8,264	+0.04(+0.18%)
Sep 10, 2004	20.58	20.65	20.52	20.61	6,748	-0.04(-0.18%)
Sep 09, 2004	20.47	20.69	20.43	20.65	9,916	+0.28(+1.35%)
Sep 08, 2004	20.65	20.65	20.37	20.37	4,132	-0.21(-1.02%)
Sep 07, 2004	20.06	20.66	20.06	20.58	7,850	+0.52(+2.61%)
Sep 03, 2004	20.08	20.18	20.04	20.06	4,682	+0.05(+0.25%)
Sep 02, 2004	19.97	20.03	19.97	20.01	9,228	+0.04(+0.22%)

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.