Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	25.56	25.79	25.56	25.61	31,854,790	+0.04(+0.17%)
Nov 29, 2004	25.76	25.87	25.43	25.56	29,870,512	-0.10(-0.40%)
Nov 26, 2004	25.78	25.80	25.66	25.66	10,895,511	-0.14(-0.56%)
Nov 24, 2004	25.96	26.07	25.75	25.81	23,207,732	-0.12(-0.47%)
Nov 23, 2004	26.05	26.10	25.70	25.93	29,028,964	-0.20(-0.78%)
Nov 22, 2004	26.25	26.26	26.03	26.13	21,209,506	-0.13(-0.50%)
Nov 19, 2004	26.67	26.67	26.03	26.26	30,119,082	-0.41(-1.52%)
Nov 18, 2004	26.36	26.69	26.34	26.67	21,685,104	+0.35(+1.32%)
Nov 17, 2004	26.27	26.65	26.14	26.32	25,752,122	+0.18(+0.69%)
Nov 16, 2004	26.11	26.24	25.96	26.14	18,148,368	+0.00(+0.00%)
Nov 15, 2004	26.25	26.26	26.03	26.14	19,795,006	-0.11(-0.41%)
Nov 12, 2004	26.05	26.25	25.95	26.25	26,006,492	+0.33(+1.26%)
Nov 11, 2004	25.65	25.98	25.63	25.92	19,851,486	+0.35(+1.36%)
Nov 10, 2004	25.69	25.78	25.56	25.58	23,539,574	-0.07(-0.28%)
Nov 09, 2004	25.36	25.66	25.36	25.65	21,839,218	+0.22(+0.85%)
Nov 08, 2004	25.41	25.50	25.29	25.43	18,531,304	-0.05(-0.20%)
Nov 05, 2004	25.49	25.63	25.19	25.48	28,843,090	+0.07(+0.28%)
Nov 04, 2004	24.88	25.41	24.86	25.41	34,846,744	+0.55(+2.21%)
Nov 03, 2004	24.91	24.95	24.64	24.86	26,108,958	+0.20(+0.82%)
Nov 02, 2004	24.58	24.90	24.55	24.66	23,369,718	+0.00(+0.00%)
Nov 01, 2004	24.69	24.72	24.48	24.66	17,840,694	-0.05(-0.21%)
Oct 29, 2004	24.55	24.73	24.48	24.71	25,314,086	+0.07(+0.26%)
Oct 28, 2004	24.48	24.73	24.41	24.64	19,857,838	+0.06(+0.24%)
Oct 27, 2004	24.31	24.58	24.15	24.58	23,046,438	+0.23(+0.95%)
Oct 26, 2004	23.97	24.37	23.82	24.35	27,710,992	+0.53(+2.22%)
Oct 25, 2004	23.97	23.97	23.64	23.82	20,248,646	-0.04(-0.15%)
Oct 22, 2004	24.16	24.22	23.71	23.86	22,777,430	-0.30(-1.26%)
Oct 21, 2004	24.01	24.26	23.90	24.16	23,011,638	+0.11(+0.45%)
Oct 20, 2004	24.24	24.29	23.94	24.06	22,671,374	-0.15(-0.63%)
Oct 19, 2004	24.53	24.69	24.20	24.21	22,618,208	-0.33(-1.36%)
Oct 18, 2004	24.19	24.64	24.06	24.54	20,905,560	+0.25(+1.01%)
Oct 15, 2004	24.27	24.46	24.19	24.30	20,886,090	+0.07(+0.27%)
Oct 14, 2004	24.40	24.48	24.19	24.23	17,483,306	-0.18(-0.74%)
Oct 13, 2004	24.80	24.82	24.30	24.41	21,166,146	-0.22(-0.91%)
Oct 12, 2004	24.48	24.77	24.40	24.64	16,711,357	+0.01(+0.06%)
Oct 11, 2004	24.48	24.69	24.46	24.62	12,120,961	+0.19(+0.77%)
Oct 08, 2004	24.61	24.84	24.26	24.43	25,337,286	-0.15(-0.62%)
Oct 07, 2004	24.72	24.90	24.58	24.58	19,262,928	-0.31(-1.25%)
Oct 06, 2004	24.69	24.91	24.57	24.90	19,801,910	+0.24(+0.97%)
Oct 05, 2004	24.69	24.71	24.49	24.66	17,253,654	-0.05(-0.21%)
Oct 04, 2004	24.62	24.81	24.54	24.71	21,450,482	+0.11(+0.44%)
Oct 01, 2004	24.40	24.61	24.37	24.60	21,670,880	+0.28(+1.16%)
Sep 30, 2004	24.19	24.34	24.11	24.32	29,040,840	+0.09(+0.39%)
Sep 29, 2004	24.22	24.32	24.10	24.22	19,963,618	+0.10(+0.42%)
Sep 28, 2004	24.04	24.24	23.93	24.12	21,293,882	+0.14(+0.57%)
Sep 27, 2004	23.98	24.12	23.90	23.98	23,345,828	-0.21(-0.87%)
Sep 24, 2004	24.26	24.27	24.05	24.19	18,399,700	-0.01(-0.03%)
Sep 23, 2004	24.45	24.45	24.19	24.20	21,040,756	-0.37(-1.50%)
Sep 22, 2004	24.77	24.80	24.41	24.57	28,143,366	-0.38(-1.54%)
Sep 21, 2004	24.78	25.00	24.64	24.95	21,062,850	+0.18(+0.73%)
Sep 20, 2004	24.66	24.96	24.64	24.77	27,313,418	-0.01(-0.03%)
Sep 17, 2004	24.40	24.79	24.40	24.78	40,581,116	+0.50(+2.06%)
Sep 16, 2004	24.32	24.45	24.26	24.28	13,070,360	+0.00(+0.00%)
Sep 15, 2004	24.49	24.49	24.25	24.28	17,346,454	-0.21(-0.86%)
Sep 14, 2004	24.33	24.49	24.27	24.49	19,097,490	+0.05(+0.21%)
Sep 13, 2004	24.53	24.66	24.41	24.44	23,645,906	-0.09(-0.38%)
Sep 10, 2004	24.48	24.63	24.27	24.53	22,428,466	+0.01(+0.06%)
Sep 09, 2004	24.33	24.64	24.32	24.52	36,140,136	+0.14(+0.59%)
Sep 08, 2004	24.14	24.42	24.14	24.37	37,274,996	+0.23(+0.96%)
Sep 07, 2004	23.93	24.25	23.92	24.14	26,225,234	+0.36(+1.52%)
Sep 03, 2004	23.90	23.98	23.74	23.78	16,108,575	-0.21(-0.88%)
Sep 02, 2004	23.82	24.01	23.74	23.99	19,103,982	+0.18(+0.76%)

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.