Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	24.23	24.33	24.18	24.20	361,364	-0.03(-0.12%)
Nov 29, 2004	24.23	24.37	23.99	24.23	1,230,927	+0.10(+0.42%)
Nov 26, 2004	24.11	24.23	24.11	24.13	247,877	+0.02(+0.09%)
Nov 24, 2004	23.94	24.11	23.93	24.11	646,075	+0.25(+1.04%)
Nov 23, 2004	23.71	23.86	23.57	23.86	1,091,060	+0.12(+0.52%)
Nov 22, 2004	23.37	23.74	23.37	23.74	619,694	+0.33(+1.39%)
Nov 19, 2004	23.59	23.59	23.37	23.41	415,618	-0.23(-0.95%)
Nov 18, 2004	23.72	23.72	23.56	23.64	253,353	+0.05(+0.20%)
Nov 17, 2004	23.56	23.86	23.56	23.59	296,657	+0.13(+0.57%)
Nov 16, 2004	23.66	23.66	23.46	23.46	270,276	-0.17(-0.72%)
Nov 15, 2004	23.54	23.63	23.47	23.63	550,010	+0.04(+0.17%)
Nov 12, 2004	23.36	23.62	23.32	23.59	429,057	+0.20(+0.88%)
Nov 11, 2004	23.19	23.40	23.13	23.38	368,830	+0.25(+1.07%)
Nov 10, 2004	23.06	23.23	22.99	23.13	386,749	+0.08(+0.33%)
Nov 09, 2004	22.91	23.08	22.90	23.06	258,330	+0.15(+0.66%)
Nov 08, 2004	23.00	23.00	22.85	22.91	408,152	-0.10(-0.42%)
Nov 05, 2004	23.03	23.08	22.85	23.00	521,140	+0.10(+0.44%)
Nov 04, 2004	22.65	22.90	22.52	22.90	448,967	+0.26(+1.16%)
Nov 03, 2004	22.64	22.69	22.50	22.64	721,235	+0.34(+1.54%)
Nov 02, 2004	22.38	22.50	22.20	22.30	745,126	-0.01(-0.06%)
Nov 01, 2004	22.19	22.36	22.10	22.31	353,897	+0.13(+0.58%)
Oct 29, 2004	22.27	22.32	22.09	22.18	205,071	-0.07(-0.31%)
Oct 28, 2004	22.31	22.31	22.09	22.25	327,019	-0.09(-0.40%)
Oct 27, 2004	22.13	22.34	22.00	22.34	474,850	+0.25(+1.11%)
Oct 26, 2004	21.77	22.10	21.59	22.10	877,527	+0.41(+1.88%)
Oct 25, 2004	21.50	21.85	21.45	21.69	472,361	+0.13(+0.62%)
Oct 22, 2004	21.92	21.93	21.53	21.56	422,089	-0.35(-1.61%)
Oct 21, 2004	21.66	21.94	21.57	21.91	434,532	+0.25(+1.16%)
Oct 20, 2004	21.52	21.72	21.42	21.66	593,314	+0.10(+0.48%)
Oct 19, 2004	21.89	21.99	21.55	21.55	440,008	-0.26(-1.18%)
Oct 18, 2004	21.66	21.90	21.60	21.81	426,071	+0.01(+0.06%)
Oct 15, 2004	21.61	21.94	21.56	21.80	906,894	+0.18(+0.84%)
Oct 14, 2004	21.87	21.87	21.60	21.62	348,920	-0.28(-1.26%)
Oct 13, 2004	22.27	22.28	21.81	21.89	422,089	-0.27(-1.20%)
Oct 12, 2004	21.97	22.22	21.92	22.16	346,431	-0.01(-0.03%)
Oct 11, 2004	22.18	22.21	22.04	22.16	409,645	+0.05(+0.23%)
Oct 08, 2004	22.34	22.43	22.11	22.11	376,794	-0.29(-1.29%)
Oct 07, 2004	22.76	22.76	22.37	22.40	546,525	-0.38(-1.68%)
Oct 06, 2004	22.62	22.78	22.55	22.78	491,276	+0.21(+0.93%)
Oct 05, 2004	22.70	22.70	22.51	22.57	761,552	-0.02(-0.08%)
Oct 04, 2004	22.66	22.78	22.59	22.59	1,300,612	+0.12(+0.53%)
Oct 01, 2004	22.11	22.50	22.06	22.47	667,976	+0.50(+2.27%)
Sep 30, 2004	21.95	22.09	21.93	21.97	316,566	+0.07(+0.31%)
Sep 29, 2004	21.75	21.91	21.69	21.90	257,832	+0.19(+0.88%)
Sep 28, 2004	21.52	21.73	21.44	21.71	347,924	+0.24(+1.10%)
Sep 27, 2004	21.48	21.57	21.42	21.48	443,492	-0.23(-1.08%)
Sep 24, 2004	21.77	21.83	21.70	21.71	328,512	-0.03(-0.12%)
Sep 23, 2004	21.74	21.79	21.67	21.74	256,837	+0.02(+0.09%)
Sep 22, 2004	21.95	21.95	21.71	21.72	233,940	-0.39(-1.75%)
Sep 21, 2004	21.91	22.11	21.88	22.11	310,593	+0.27(+1.24%)
Sep 20, 2004	21.94	21.94	21.81	21.83	286,702	-0.09(-0.43%)
Sep 17, 2004	22.03	22.03	21.78	21.93	1,161,740	+0.01(+0.05%)
Sep 16, 2004	21.83	21.96	21.81	21.92	537,068	+0.25(+1.17%)
Sep 15, 2004	21.77	21.77	21.65	21.66	293,172	-0.20(-0.92%)
Sep 14, 2004	21.95	21.96	21.70	21.86	506,706	-0.06(-0.26%)
Sep 13, 2004	21.92	21.98	21.84	21.92	2,544,481	+0.13(+0.59%)
Sep 10, 2004	21.70	21.81	21.58	21.79	361,861	+0.08(+0.37%)
Sep 09, 2004	21.54	21.77	21.52	21.71	436,523	+0.29(+1.36%)
Sep 08, 2004	21.66	21.69	21.41	21.42	270,774	-0.22(-1.01%)
Sep 07, 2004	21.47	21.64	21.47	21.64	430,053	+0.30(+1.42%)
Sep 03, 2004	21.55	21.55	21.28	21.34	956,171	-0.25(-1.14%)
Sep 02, 2004	21.14	21.58	21.14	21.58	727,208	+0.45(+2.13%)

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.