Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.74	21.79	21.51	21.72	1,940,817	+0.01(+0.06%)
Nov 29, 2004	21.67	21.81	21.53	21.70	1,665,659	+0.04(+0.18%)
Nov 26, 2004	21.59	21.80	21.59	21.66	565,490	-0.22(-1.01%)
Nov 24, 2004	21.88	22.00	21.80	21.89	1,238,591	+0.01(+0.06%)
Nov 23, 2004	22.00	22.02	21.68	21.87	1,279,979	-0.08(-0.36%)
Nov 22, 2004	21.79	21.95	21.59	21.95	1,532,143	+0.29(+1.36%)
Nov 19, 2004	21.96	21.96	21.49	21.66	1,604,343	-0.30(-1.37%)
Nov 18, 2004	22.25	22.27	21.89	21.96	1,471,900	-0.22(-1.00%)
Nov 17, 2004	22.23	22.31	22.10	22.18	1,063,226	+0.06(+0.27%)
Nov 16, 2004	22.35	22.38	22.08	22.12	847,699	-0.22(-0.99%)
Nov 15, 2004	22.31	22.40	22.20	22.34	1,223,568	+0.01(+0.03%)
Nov 12, 2004	22.15	22.34	21.99	22.34	1,165,164	+0.27(+1.21%)
Nov 11, 2004	22.03	22.08	21.87	22.07	1,099,403	+0.14(+0.65%)
Nov 10, 2004	22.02	22.03	21.89	21.93	1,077,022	+0.03(+0.15%)
Nov 09, 2004	21.96	22.06	21.86	21.89	1,201,954	-0.03(-0.12%)
Nov 08, 2004	21.66	22.02	21.66	21.92	3,044,359	-0.18(-0.80%)
Nov 05, 2004	22.51	22.51	22.02	22.10	2,745,288	-0.38(-1.71%)
Nov 04, 2004	21.98	22.50	21.87	22.48	2,226,858	+0.50(+2.26%)
Nov 03, 2004	22.08	22.08	21.85	21.98	1,273,235	+0.20(+0.93%)
Nov 02, 2004	21.72	22.04	21.63	21.78	2,248,472	+0.00(+0.00%)
Nov 01, 2004	22.00	22.00	21.72	21.78	1,432,044	-0.13(-0.60%)
Oct 29, 2004	21.77	21.95	21.74	21.91	1,491,214	+0.05(+0.24%)
Oct 28, 2004	21.61	21.90	21.61	21.86	1,339,303	+0.07(+0.30%)
Oct 27, 2004	21.54	21.82	21.43	21.80	1,642,972	+0.16(+0.72%)
Oct 26, 2004	21.44	21.66	21.33	21.64	2,063,450	+0.29(+1.34%)
Oct 25, 2004	21.06	21.38	20.88	21.35	2,379,229	+0.30(+1.43%)
Oct 22, 2004	21.16	21.18	21.00	21.05	1,549,312	+0.01(+0.03%)
Oct 21, 2004	21.07	21.28	20.85	21.04	1,861,412	+0.03(+0.12%)
Oct 20, 2004	21.09	21.12	20.82	21.02	1,799,329	-0.07(-0.34%)
Oct 19, 2004	21.41	21.46	20.99	21.09	2,119,401	-0.32(-1.49%)
Oct 18, 2004	21.30	21.46	21.13	21.41	2,856,884	+0.29(+1.36%)
Oct 15, 2004	20.68	21.25	20.66	21.12	2,987,488	+0.65(+3.15%)
Oct 14, 2004	20.65	20.82	20.48	20.48	2,128,905	-0.10(-0.51%)
Oct 13, 2004	20.76	20.76	20.45	20.58	1,294,849	-0.08(-0.41%)
Oct 12, 2004	20.71	20.75	20.53	20.67	1,945,262	-0.14(-0.66%)
Oct 11, 2004	20.82	20.82	20.74	20.80	909,935	+0.05(+0.25%)
Oct 08, 2004	20.61	20.84	20.58	20.75	1,222,342	+0.08(+0.38%)
Oct 07, 2004	20.74	20.84	20.64	20.67	1,754,875	-0.17(-0.81%)
Oct 06, 2004	20.78	20.86	20.68	20.84	1,053,262	+0.07(+0.35%)
Oct 05, 2004	20.69	20.83	20.57	20.77	866,247	+0.05(+0.25%)
Oct 04, 2004	20.86	20.86	20.70	20.72	956,995	-0.01(-0.06%)
Oct 01, 2004	20.61	20.80	20.52	20.73	1,370,574	+0.12(+0.57%)
Sep 30, 2004	20.41	20.81	20.28	20.61	2,401,150	+0.35(+1.71%)
Sep 29, 2004	20.22	20.27	20.11	20.27	1,228,933	-0.04(-0.19%)
Sep 28, 2004	20.31	20.39	20.16	20.31	861,648	+0.11(+0.55%)
Sep 27, 2004	20.31	20.39	20.14	20.20	966,039	-0.10(-0.48%)
Sep 24, 2004	20.18	20.36	20.16	20.29	830,683	+0.09(+0.45%)
Sep 23, 2004	20.43	20.43	20.12	20.20	1,291,170	-0.21(-1.02%)
Sep 22, 2004	20.52	20.54	20.37	20.41	1,215,291	-0.21(-1.01%)
Sep 21, 2004	20.65	20.65	20.46	20.62	1,580,123	+0.05(+0.22%)
Sep 20, 2004	20.76	20.80	20.52	20.58	1,069,051	-0.25(-1.22%)
Sep 17, 2004	20.83	20.86	20.72	20.83	1,627,643	+0.09(+0.44%)
Sep 16, 2004	20.71	20.77	20.66	20.74	1,458,717	+0.12(+0.57%)
Sep 15, 2004	20.78	20.80	20.62	20.62	1,219,889	-0.07(-0.35%)
Sep 14, 2004	20.58	20.73	20.58	20.69	1,671,944	+0.04(+0.19%)
Sep 13, 2004	20.56	20.66	20.45	20.65	1,470,367	+0.15(+0.73%)
Sep 10, 2004	20.52	20.54	20.35	20.50	1,154,281	-0.02(-0.10%)
Sep 09, 2004	20.48	20.57	20.46	20.52	1,522,792	+0.08(+0.38%)
Sep 08, 2004	20.56	20.57	20.43	20.44	1,323,667	-0.14(-0.67%)
Sep 07, 2004	20.61	20.71	20.54	20.58	1,711,953	+0.07(+0.32%)
Sep 03, 2004	20.55	20.57	20.45	20.52	970,791	-0.02(-0.10%)
Sep 02, 2004	20.39	20.54	20.32	20.54	843,713	+0.11(+0.54%)

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.