Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	23.32	23.33	22.86	23.17	121,227	-0.13(-0.57%)
Nov 29, 2004	23.36	23.42	23.00	23.30	69,567	+0.09(+0.38%)
Nov 26, 2004	23.44	23.44	23.12	23.21	6,338	-0.11(-0.49%)
Nov 24, 2004	23.35	23.60	23.01	23.32	26,939	-0.05(-0.22%)
Nov 23, 2004	23.35	23.38	22.90	23.37	58,949	+0.21(+0.90%)
Nov 22, 2004	22.71	23.30	22.71	23.17	41,518	+0.40(+1.75%)
Nov 19, 2004	23.18	23.18	22.75	22.77	99,042	-0.42(-1.80%)
Nov 18, 2004	22.95	23.18	22.81	23.18	84,304	+0.08(+0.33%)
Nov 17, 2004	23.16	23.35	22.98	23.11	85,096	-0.02(-0.08%)
Nov 16, 2004	23.10	23.29	23.10	23.13	177,641	-0.21(-0.92%)
Nov 15, 2004	23.29	23.35	23.06	23.34	54,671	+0.06(+0.27%)
Nov 12, 2004	23.34	23.35	22.98	23.28	86,047	-0.07(-0.30%)
Nov 11, 2004	23.31	23.35	23.17	23.35	164,964	-0.06(-0.27%)
Nov 10, 2004	23.26	23.41	23.04	23.41	78,599	+0.21(+0.93%)
Nov 09, 2004	22.96	23.20	22.96	23.20	57,365	+0.11(+0.49%)
Nov 08, 2004	22.99	23.10	22.84	23.08	29,950	-0.03(-0.14%)
Nov 05, 2004	23.24	23.24	22.86	23.12	59,266	-0.08(-0.33%)
Nov 04, 2004	22.95	23.19	22.85	23.19	97,615	+0.09(+0.41%)
Nov 03, 2004	22.93	23.10	22.83	23.10	64,971	+0.43(+1.89%)
Nov 02, 2004	22.77	22.82	22.43	22.67	66,080	-0.05(-0.22%)
Nov 01, 2004	22.79	22.79	22.47	22.72	39,775	-0.03(-0.11%)
Oct 29, 2004	22.69	22.78	22.56	22.74	50,392	-0.03(-0.14%)
Oct 28, 2004	22.94	22.98	22.62	22.77	124,872	-0.08(-0.33%)
Oct 27, 2004	22.81	22.89	22.67	22.85	101,577	+0.08(+0.36%)
Oct 26, 2004	22.76	22.79	22.52	22.77	125,030	+0.05(+0.22%)
Oct 25, 2004	22.56	22.72	22.47	22.72	200,302	+0.24(+1.07%)
Oct 22, 2004	22.63	22.80	22.47	22.48	70,676	-0.23(-1.03%)
Oct 21, 2004	22.88	22.88	22.61	22.71	49,758	-0.04(-0.17%)
Oct 20, 2004	22.75	22.84	22.52	22.75	214,406	+0.01(+0.06%)
Oct 19, 2004	23.15	23.29	22.59	22.74	74,479	-0.55(-2.36%)
Oct 18, 2004	22.76	23.29	22.75	23.29	41,201	+0.10(+0.42%)
Oct 15, 2004	22.60	23.27	22.55	23.19	79,867	+0.58(+2.58%)
Oct 14, 2004	22.72	22.95	22.60	22.60	59,108	-0.11(-0.50%)
Oct 13, 2004	23.00	23.03	22.65	22.72	60,059	-0.21(-0.91%)
Oct 12, 2004	23.03	23.03	22.62	22.93	43,420	+0.08(+0.36%)
Oct 11, 2004	22.62	23.02	22.62	22.84	38,507	+0.15(+0.64%)
Oct 08, 2004	22.84	22.92	22.65	22.70	38,982	-0.24(-1.05%)
Oct 07, 2004	23.03	23.03	22.86	22.94	31,534	-0.08(-0.33%)
Oct 06, 2004	22.76	23.03	22.76	23.01	32,327	+0.09(+0.41%)
Oct 05, 2004	22.96	22.98	22.76	22.92	31,218	+0.04(+0.19%)
Oct 04, 2004	22.72	22.91	22.66	22.88	64,337	+0.08(+0.36%)
Oct 01, 2004	22.40	22.81	22.40	22.79	117,899	+0.26(+1.15%)
Sep 30, 2004	22.52	22.62	22.47	22.53	87,315	-0.03(-0.11%)
Sep 29, 2004	21.59	22.71	21.59	22.56	163,379	-0.37(-1.62%)
Sep 28, 2004	22.53	22.93	22.45	22.93	63,545	+0.53(+2.37%)
Sep 27, 2004	22.72	22.72	22.40	22.40	69,250	-0.25(-1.09%)
Sep 24, 2004	22.74	22.78	22.49	22.65	19,808	+0.04(+0.20%)
Sep 23, 2004	22.59	22.79	22.31	22.60	136,281	-0.06(-0.28%)
Sep 22, 2004	22.67	22.71	22.47	22.67	72,261	-0.20(-0.86%)
Sep 21, 2004	22.78	22.90	22.69	22.86	83,195	+0.21(+0.92%)
Sep 20, 2004	22.73	22.75	22.60	22.65	127,724	+0.01(+0.06%)
Sep 17, 2004	23.27	23.29	22.53	22.64	157,357	-0.11(-0.47%)
Sep 16, 2004	22.76	22.87	22.75	22.75	61,960	-0.01(-0.06%)
Sep 15, 2004	22.58	22.81	22.58	22.76	82,561	+0.06(+0.25%)
Sep 14, 2004	22.70	22.79	22.59	22.70	38,982	-0.11(-0.47%)
Sep 13, 2004	22.68	22.88	22.60	22.81	40,250	-0.06(-0.28%)
Sep 10, 2004	22.78	22.88	22.62	22.88	66,239	+0.11(+0.47%)
Sep 09, 2004	22.48	22.77	22.40	22.77	79,550	+0.49(+2.18%)
Sep 08, 2004	22.43	22.64	22.12	22.28	63,703	-0.26(-1.15%)
Sep 07, 2004	22.20	22.55	22.19	22.54	45,163	+0.35(+1.56%)
Sep 03, 2004	22.12	22.46	21.98	22.19	89,375	+0.01(+0.06%)
Sep 02, 2004	22.33	22.45	22.06	22.18	109,817	-0.15(-0.65%)

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.