Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	24.88	25.00	24.79	24.85	2,307,330	-0.03(-0.12%)
Nov 29, 2004	25.16	25.22	24.56	24.88	1,008,980	-0.28(-1.12%)
Nov 26, 2004	25.08	25.16	24.96	25.16	294,386	+0.09(+0.34%)
Nov 24, 2004	24.83	25.28	24.83	25.08	962,625	+0.20(+0.81%)
Nov 23, 2004	24.95	25.13	24.66	24.87	1,592,535	-0.05(-0.21%)
Nov 22, 2004	24.25	24.93	24.19	24.93	2,104,651	+0.49(+1.98%)
Nov 19, 2004	24.77	24.77	24.25	24.44	1,421,362	-0.32(-1.30%)
Nov 18, 2004	24.75	24.88	24.52	24.76	1,296,544	+0.06(+0.26%)
Nov 17, 2004	24.42	24.91	24.41	24.70	1,457,282	+0.45(+1.85%)
Nov 16, 2004	24.55	24.63	24.19	24.25	1,339,688	-0.36(-1.46%)
Nov 15, 2004	24.48	24.65	24.34	24.61	1,453,670	+0.13(+0.54%)
Nov 12, 2004	24.73	24.76	24.18	24.48	2,273,818	-0.19(-0.77%)
Nov 11, 2004	24.71	24.82	24.53	24.67	1,502,433	+0.11(+0.45%)
Nov 10, 2004	24.75	24.75	24.30	24.56	1,574,274	-0.19(-0.77%)
Nov 09, 2004	24.88	24.99	24.58	24.75	2,006,924	-0.13(-0.52%)
Nov 08, 2004	24.76	24.98	24.72	24.88	906,035	+0.04(+0.15%)
Nov 05, 2004	24.81	25.07	24.69	24.84	1,875,885	+0.06(+0.24%)
Nov 04, 2004	23.99	24.81	23.82	24.78	3,220,791	+0.61(+2.54%)
Nov 03, 2004	24.25	24.33	23.79	24.17	2,223,650	+0.15(+0.64%)
Nov 02, 2004	24.19	24.42	23.85	24.01	2,909,147	-0.09(-0.39%)
Nov 01, 2004	23.65	24.15	23.55	24.11	4,090,505	+0.64(+2.73%)
Oct 29, 2004	22.99	23.52	22.98	23.46	2,331,812	+0.48(+2.08%)
Oct 28, 2004	23.18	23.18	22.72	22.99	2,699,043	-0.19(-0.82%)
Oct 27, 2004	22.87	23.20	22.70	23.18	2,434,356	+0.34(+1.47%)
Oct 26, 2004	22.76	22.86	22.51	22.84	1,840,366	+0.12(+0.51%)
Oct 25, 2004	22.47	22.78	22.28	22.72	1,166,508	+0.20(+0.88%)
Oct 22, 2004	22.88	22.99	22.51	22.52	1,596,950	-0.29(-1.27%)
Oct 21, 2004	22.59	22.92	22.37	22.81	2,696,233	-0.02(-0.07%)
Oct 20, 2004	23.02	23.04	22.62	22.83	2,893,695	+0.06(+0.28%)
Oct 19, 2004	22.76	23.42	22.56	22.77	9,287,116	+1.70(+8.07%)
Oct 18, 2004	20.71	21.08	20.50	21.07	3,463,203	+0.36(+1.73%)
Oct 15, 2004	20.60	20.74	20.52	20.71	1,781,167	+0.24(+1.15%)
Oct 14, 2004	20.43	20.56	20.10	20.47	3,553,706	-0.10(-0.48%)
Oct 13, 2004	20.84	21.03	20.37	20.57	2,668,942	-0.13(-0.63%)
Oct 12, 2004	20.58	20.79	20.42	20.70	2,208,600	+0.09(+0.42%)
Oct 11, 2004	20.65	20.73	20.41	20.61	1,998,897	+0.05(+0.24%)
Oct 08, 2004	20.56	20.85	20.48	20.56	2,264,587	-0.03(-0.16%)
Oct 07, 2004	20.90	21.23	20.51	20.60	4,969,450	-0.26(-1.24%)
Oct 06, 2004	20.17	20.86	19.97	20.86	2,818,643	+0.59(+2.93%)
Oct 05, 2004	20.31	20.41	20.20	20.26	2,018,563	-0.04(-0.21%)
Oct 04, 2004	19.93	20.34	19.92	20.31	2,113,682	+0.51(+2.57%)
Oct 01, 2004	19.60	19.80	19.48	19.80	1,162,896	+0.24(+1.24%)
Sep 30, 2004	19.42	19.60	19.30	19.55	1,349,922	+0.12(+0.62%)
Sep 29, 2004	18.89	19.45	18.80	19.43	2,002,308	+0.50(+2.67%)
Sep 28, 2004	18.89	19.03	18.71	18.93	3,845,083	+0.03(+0.14%)
Sep 27, 2004	19.10	19.10	18.81	18.90	1,636,081	-0.25(-1.32%)
Sep 24, 2004	18.94	19.24	18.91	19.16	652,586	+0.20(+1.03%)
Sep 23, 2004	19.09	19.13	18.94	18.96	761,551	-0.14(-0.75%)
Sep 22, 2004	19.20	19.21	19.02	19.10	999,549	-0.26(-1.36%)
Sep 21, 2004	19.31	19.39	19.21	19.36	945,568	+0.05(+0.28%)
Sep 20, 2004	19.27	19.50	19.24	19.31	574,725	-0.10(-0.50%)
Sep 17, 2004	19.60	19.67	19.35	19.41	1,288,115	-0.16(-0.80%)
Sep 16, 2004	19.30	19.61	19.30	19.56	1,184,970	+0.26(+1.36%)
Sep 15, 2004	19.22	19.39	19.00	19.30	1,292,129	+0.03(+0.14%)
Sep 14, 2004	19.39	19.47	19.23	19.28	733,457	-0.11(-0.58%)
Sep 13, 2004	19.16	19.41	19.16	19.39	1,204,836	+0.26(+1.34%)
Sep 10, 2004	19.09	19.14	18.95	19.13	566,297	-0.01(-0.04%)
Sep 09, 2004	19.27	19.32	19.03	19.14	1,875,483	+0.07(+0.35%)
Sep 08, 2004	19.20	19.20	18.97	19.07	1,354,337	-0.09(-0.47%)
Sep 07, 2004	18.73	19.27	18.73	19.16	2,922,592	+0.76(+4.12%)
Sep 03, 2004	18.45	18.55	18.28	18.40	847,038	-0.05(-0.25%)
Sep 02, 2004	18.12	18.47	18.09	18.45	718,005	+0.36(+2.00%)

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.