Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	27.70	27.70	27.31	27.50	98,500	-0.18(-0.65%)
Nov 29, 2004	27.39	27.70	27.39	27.68	90,200	+0.19(+0.69%)
Nov 26, 2004	27.49	27.55	27.37	27.49	33,300	+0.02(+0.07%)
Nov 24, 2004	27.49	27.50	27.29	27.47	108,400	-0.02(-0.07%)
Nov 23, 2004	27.27	27.50	27.27	27.49	96,000	+0.22(+0.81%)
Nov 22, 2004	27.05	27.27	26.82	27.27	115,900	+0.11(+0.41%)
Nov 19, 2004	27.20	27.24	27.11	27.16	67,700	-0.18(-0.66%)
Nov 18, 2004	27.30	27.35	27.17	27.34	85,800	+0.04(+0.15%)
Nov 17, 2004	27.11	27.53	27.11	27.30	68,700	+0.04(+0.15%)
Nov 16, 2004	27.25	27.51	27.14	27.26	99,300	-0.14(-0.51%)
Nov 15, 2004	27.35	27.54	27.11	27.40	87,900	-0.14(-0.51%)
Nov 12, 2004	27.28	27.59	27.28	27.54	38,400	+0.13(+0.47%)
Nov 11, 2004	27.24	27.58	27.04	27.41	125,600	-0.05(-0.18%)
Nov 10, 2004	26.90	27.70	26.77	27.46	218,000	+0.47(+1.74%)
Nov 09, 2004	26.88	27.11	26.87	26.99	71,800	+0.01(+0.04%)
Nov 08, 2004	26.80	27.25	26.78	26.98	180,700	-0.12(-0.44%)
Nov 05, 2004	26.86	27.24	26.76	27.10	98,200	+0.11(+0.41%)
Nov 04, 2004	26.68	27.02	26.65	26.99	60,500	+0.14(+0.52%)
Nov 03, 2004	26.83	27.00	26.72	26.85	146,100	+0.22(+0.83%)
Nov 02, 2004	26.40	26.80	26.34	26.63	196,400	+0.01(+0.04%)
Nov 01, 2004	26.21	26.63	26.15	26.62	172,200	+0.35(+1.33%)
Oct 29, 2004	26.07	26.38	26.07	26.27	84,000	+0.07(+0.27%)
Oct 28, 2004	25.98	26.23	25.96	26.20	136,700	+0.30(+1.16%)
Oct 27, 2004	25.24	26.05	25.16	25.90	286,900	+0.49(+1.93%)
Oct 26, 2004	25.58	25.75	25.09	25.41	330,400	-0.42(-1.63%)
Oct 25, 2004	25.71	25.83	25.51	25.83	86,600	+0.02(+0.08%)
Oct 22, 2004	25.88	25.96	25.72	25.81	131,100	-0.02(-0.08%)
Oct 21, 2004	25.65	25.91	25.50	25.83	131,300	+0.22(+0.86%)
Oct 20, 2004	25.45	25.70	25.38	25.61	104,600	+0.06(+0.23%)
Oct 19, 2004	25.45	25.60	25.35	25.55	124,000	-0.01(-0.04%)
Oct 18, 2004	25.65	25.75	25.55	25.56	156,100	-0.03(-0.12%)
Oct 15, 2004	25.52	25.60	25.47	25.59	398,200	+0.07(+0.27%)
Oct 14, 2004	25.30	25.58	25.30	25.52	89,500	+0.21(+0.83%)
Oct 13, 2004	25.39	25.50	25.29	25.31	76,400	-0.07(-0.28%)
Oct 12, 2004	25.11	25.45	25.11	25.38	133,800	+0.28(+1.12%)
Oct 11, 2004	25.54	25.73	25.03	25.10	172,600	-0.39(-1.53%)
Oct 08, 2004	25.59	25.59	25.35	25.49	112,800	-0.04(-0.16%)
Oct 07, 2004	25.60	25.62	25.50	25.53	124,400	-0.03(-0.12%)
Oct 06, 2004	25.59	25.91	25.51	25.56	261,400	-0.03(-0.12%)
Oct 05, 2004	25.40	25.72	25.30	25.59	255,800	+0.15(+0.59%)
Oct 04, 2004	25.09	25.44	25.08	25.44	282,300	+0.41(+1.64%)
Oct 01, 2004	24.80	25.30	24.77	25.03	377,000	+0.12(+0.48%)
Sep 30, 2004	25.10	25.30	24.36	24.91	822,000	-1.75(-6.56%)
Sep 29, 2004	26.68	26.70	26.52	26.66	44,000	+0.08(+0.30%)
Sep 28, 2004	26.48	26.60	26.45	26.58	82,800	+0.13(+0.49%)
Sep 27, 2004	26.26	26.48	26.26	26.45	97,100	+0.02(+0.08%)
Sep 24, 2004	26.40	26.45	26.21	26.43	112,500	+0.25(+0.95%)
Sep 23, 2004	26.11	26.19	26.05	26.18	62,000	+0.11(+0.42%)
Sep 22, 2004	25.91	26.08	25.82	26.07	82,000	+0.16(+0.62%)
Sep 21, 2004	25.86	26.08	25.68	25.91	161,300	+0.00(+0.00%)
Sep 20, 2004	25.88	26.09	25.80	25.91	153,000	+0.00(+0.00%)
Sep 17, 2004	26.12	26.28	25.91	25.91	122,700	-0.21(-0.80%)
Sep 16, 2004	26.31	26.32	26.04	26.12	84,800	-0.14(-0.53%)
Sep 15, 2004	26.35	26.49	26.16	26.26	115,900	-0.11(-0.42%)
Sep 14, 2004	26.27	26.46	26.21	26.37	259,000	+0.06(+0.23%)
Sep 13, 2004	26.33	26.40	26.22	26.31	89,400	-0.07(-0.27%)
Sep 10, 2004	26.40	26.49	26.36	26.38	46,500	+0.03(+0.11%)
Sep 09, 2004	26.26	26.44	26.20	26.35	202,100	+0.09(+0.34%)
Sep 08, 2004	26.28	26.35	26.24	26.26	94,900	-0.14(-0.53%)
Sep 07, 2004	26.21	26.40	26.21	26.40	121,700	+0.14(+0.53%)
Sep 03, 2004	26.21	26.29	26.20	26.26	149,400	+0.05(+0.19%)
Sep 02, 2004	26.13	26.25	26.11	26.21	99,700	+0.11(+0.42%)

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.