Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	25.98	26.08	25.83	25.83	1,092,437	-0.20(-0.78%)
Nov 29, 2004	26.01	26.09	25.72	26.04	1,577,675	+0.03(+0.10%)
Nov 26, 2004	25.79	26.11	25.78	26.01	557,056	+0.20(+0.79%)
Nov 24, 2004	25.72	25.89	25.64	25.81	1,107,323	+0.12(+0.48%)
Nov 23, 2004	25.80	25.82	25.60	25.69	1,644,010	-0.12(-0.47%)
Nov 22, 2004	25.69	25.84	25.51	25.81	1,018,267	+0.15(+0.60%)
Nov 19, 2004	25.87	25.87	25.39	25.65	1,137,879	-0.12(-0.48%)
Nov 18, 2004	25.79	25.88	25.67	25.78	1,304,761	+0.18(+0.69%)
Nov 17, 2004	25.46	26.02	25.46	25.60	1,797,311	+0.15(+0.60%)
Nov 16, 2004	25.48	25.73	25.41	25.45	1,442,132	-0.16(-0.61%)
Nov 15, 2004	25.65	25.70	25.46	25.60	1,269,504	-0.05(-0.18%)
Nov 12, 2004	25.56	25.65	25.43	25.65	1,931,026	+0.09(+0.36%)
Nov 11, 2004	25.28	25.63	25.15	25.56	1,429,857	+0.29(+1.14%)
Nov 10, 2004	25.41	25.45	25.23	25.27	1,940,689	-0.11(-0.45%)
Nov 09, 2004	25.13	25.52	25.11	25.39	1,809,847	+0.26(+1.05%)
Nov 08, 2004	24.88	25.17	24.88	25.12	1,568,273	-0.08(-0.32%)
Nov 05, 2004	25.30	25.50	24.99	25.20	2,616,574	-0.10(-0.41%)
Nov 04, 2004	24.74	25.33	24.66	25.31	2,988,468	+0.56(+2.26%)
Nov 03, 2004	24.58	24.89	24.37	24.75	3,568,246	+0.38(+1.54%)
Nov 02, 2004	24.37	24.62	24.23	24.37	1,609,014	+0.00(+0.00%)
Nov 01, 2004	24.18	24.41	24.04	24.37	2,172,339	-0.04(-0.16%)
Oct 29, 2004	23.91	24.43	23.91	24.41	1,784,514	+0.50(+2.10%)
Oct 28, 2004	23.95	23.95	23.62	23.91	2,379,701	-0.17(-0.70%)
Oct 27, 2004	23.73	24.08	23.53	24.08	2,511,848	+0.37(+1.55%)
Oct 26, 2004	23.38	23.71	23.30	23.71	2,661,755	+0.38(+1.61%)
Oct 25, 2004	22.93	23.33	22.83	23.33	1,701,726	+0.31(+1.35%)
Oct 22, 2004	23.32	23.51	23.02	23.02	1,599,351	-0.02(-0.07%)
Oct 21, 2004	22.89	23.26	22.67	23.04	1,940,428	+0.06(+0.25%)
Oct 20, 2004	22.79	23.05	22.76	22.98	1,721,052	+0.20(+0.87%)
Oct 19, 2004	23.28	23.39	22.74	22.78	1,051,957	-0.40(-1.72%)
Oct 18, 2004	23.21	23.35	23.01	23.18	714,798	+0.00(+0.00%)
Oct 15, 2004	22.92	23.32	22.85	23.18	1,591,255	+0.24(+1.03%)
Oct 14, 2004	22.81	23.07	22.81	22.94	2,367,687	+0.38(+1.70%)
Oct 13, 2004	23.32	23.32	22.55	22.56	1,565,139	-0.67(-2.87%)
Oct 12, 2004	23.34	23.34	23.01	23.23	1,301,366	-0.15(-0.64%)
Oct 11, 2004	23.36	23.53	23.27	23.38	641,412	+0.03(+0.15%)
Oct 08, 2004	23.51	23.51	23.27	23.34	1,003,381	-0.16(-0.70%)
Oct 07, 2004	23.74	23.80	23.50	23.51	980,921	-0.32(-1.33%)
Oct 06, 2004	23.74	23.86	23.68	23.82	1,495,670	+0.16(+0.68%)
Oct 05, 2004	23.80	23.86	23.58	23.66	1,070,238	-0.16(-0.66%)
Oct 04, 2004	23.80	23.95	23.73	23.82	1,606,663	+0.06(+0.24%)
Oct 01, 2004	23.51	23.76	23.38	23.76	1,562,788	+0.30(+1.27%)
Sep 30, 2004	23.31	23.69	23.31	23.46	2,700,146	+0.00(+0.02%)
Sep 29, 2004	23.04	23.46	22.98	23.46	1,273,944	+0.33(+1.42%)
Sep 28, 2004	22.78	23.18	22.77	23.13	2,001,800	+0.36(+1.56%)
Sep 27, 2004	22.84	22.93	22.65	22.78	1,081,468	-0.07(-0.30%)
Sep 24, 2004	22.59	22.90	22.50	22.84	1,049,868	+0.38(+1.69%)
Sep 23, 2004	22.64	22.65	22.35	22.46	1,384,154	-0.13(-0.58%)
Sep 22, 2004	22.76	22.76	22.57	22.60	1,403,219	-0.20(-0.87%)
Sep 21, 2004	22.83	23.00	22.64	22.79	1,132,917	+0.06(+0.27%)
Sep 20, 2004	22.74	22.97	22.69	22.73	1,498,020	-0.03(-0.13%)
Sep 17, 2004	22.90	23.05	22.76	22.76	1,210,743	-0.13(-0.59%)
Sep 16, 2004	22.77	23.04	22.77	22.90	1,575,585	+0.13(+0.57%)
Sep 15, 2004	22.71	22.91	22.70	22.77	1,464,069	-0.06(-0.25%)
Sep 14, 2004	22.94	22.97	22.61	22.82	1,405,308	-0.22(-0.95%)
Sep 13, 2004	22.97	23.12	22.95	23.04	1,116,464	+0.09(+0.38%)
Sep 10, 2004	22.92	22.98	22.66	22.96	1,141,013	-0.03(-0.12%)
Sep 09, 2004	23.13	23.25	22.93	22.98	1,129,261	-0.06(-0.27%)
Sep 08, 2004	23.22	23.28	23.02	23.04	743,526	-0.25(-1.05%)
Sep 07, 2004	23.40	23.43	23.18	23.29	1,356,210	+0.05(+0.21%)
Sep 03, 2004	23.20	23.38	23.20	23.24	1,213,616	-0.05(-0.23%)
Sep 02, 2004	22.84	23.30	22.84	23.29	1,115,680	+0.53(+2.32%)

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.