Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	25.73	25.86	25.64	25.70	2,230,919	-0.03(-0.12%)
Nov 29, 2004	26.02	26.08	25.41	25.73	975,566	-0.29(-1.12%)
Nov 26, 2004	25.93	26.02	25.82	26.02	284,637	+0.09(+0.34%)
Nov 24, 2004	25.68	26.15	25.68	25.93	930,746	+0.21(+0.81%)
Nov 23, 2004	25.80	25.99	25.51	25.73	1,539,796	-0.05(-0.21%)
Nov 22, 2004	25.08	25.78	25.01	25.78	2,034,952	+0.50(+1.98%)
Nov 19, 2004	25.61	25.61	25.08	25.28	1,374,291	-0.33(-1.30%)
Nov 18, 2004	25.60	25.73	25.36	25.61	1,253,606	+0.07(+0.26%)
Nov 17, 2004	25.26	25.76	25.25	25.55	1,409,022	+0.46(+1.85%)
Nov 16, 2004	25.39	25.48	25.02	25.08	1,295,322	-0.37(-1.46%)
Nov 15, 2004	25.32	25.49	25.18	25.45	1,405,529	+0.14(+0.54%)
Nov 12, 2004	25.58	25.60	25.01	25.32	2,198,517	-0.20(-0.77%)
Nov 11, 2004	25.56	25.67	25.37	25.51	1,452,678	+0.11(+0.45%)
Nov 10, 2004	25.60	25.60	25.13	25.40	1,522,139	-0.20(-0.77%)
Nov 09, 2004	25.73	25.85	25.42	25.59	1,940,461	-0.13(-0.52%)
Nov 08, 2004	25.61	25.84	25.56	25.73	876,030	+0.04(+0.15%)
Nov 05, 2004	25.66	25.92	25.53	25.69	1,813,762	+0.06(+0.24%)
Nov 04, 2004	24.81	25.66	24.64	25.63	3,114,129	+0.64(+2.54%)
Nov 03, 2004	25.08	25.16	24.61	24.99	2,150,010	+0.16(+0.64%)
Nov 02, 2004	25.02	25.25	24.66	24.84	2,812,805	-0.10(-0.39%)
Nov 01, 2004	24.46	24.98	24.36	24.93	3,955,041	+0.66(+2.73%)
Oct 29, 2004	23.78	24.33	23.76	24.27	2,254,591	+0.49(+2.08%)
Oct 28, 2004	23.97	23.97	23.50	23.77	2,609,659	-0.20(-0.82%)
Oct 27, 2004	23.66	24.00	23.48	23.97	2,353,738	+0.35(+1.47%)
Oct 26, 2004	23.54	23.64	23.28	23.62	1,779,419	+0.12(+0.51%)
Oct 25, 2004	23.24	23.56	23.04	23.50	1,127,877	+0.21(+0.88%)
Oct 22, 2004	23.66	23.78	23.28	23.30	1,544,064	-0.30(-1.27%)
Oct 21, 2004	23.36	23.70	23.14	23.59	2,606,943	-0.02(-0.07%)
Oct 20, 2004	23.81	23.83	23.40	23.61	2,797,865	+0.07(+0.28%)
Oct 19, 2004	23.54	24.22	23.33	23.55	8,979,558	+1.76(+8.07%)
Oct 18, 2004	21.42	21.80	21.20	21.79	3,348,513	+0.37(+1.73%)
Oct 15, 2004	21.30	21.45	21.22	21.42	1,722,181	+0.24(+1.15%)
Oct 14, 2004	21.13	21.27	20.79	21.17	3,436,019	-0.10(-0.48%)
Oct 13, 2004	21.56	21.75	21.07	21.28	2,580,555	-0.13(-0.63%)
Oct 12, 2004	21.29	21.50	21.12	21.41	2,135,458	+0.09(+0.42%)
Oct 11, 2004	21.35	21.44	21.11	21.32	1,932,700	+0.05(+0.24%)
Oct 08, 2004	21.27	21.56	21.18	21.27	2,189,592	-0.03(-0.16%)
Oct 07, 2004	21.61	21.96	21.22	21.30	4,804,878	-0.27(-1.24%)
Oct 06, 2004	20.86	21.57	20.66	21.57	2,725,299	+0.62(+2.93%)
Oct 05, 2004	21.00	21.11	20.89	20.96	1,951,715	-0.04(-0.21%)
Oct 04, 2004	20.62	21.03	20.60	21.00	2,043,683	+0.53(+2.57%)
Oct 01, 2004	20.27	20.47	20.15	20.47	1,124,385	+0.25(+1.24%)
Sep 30, 2004	20.09	20.27	19.96	20.22	1,305,218	+0.12(+0.62%)
Sep 29, 2004	19.53	20.11	19.45	20.10	1,935,999	+0.52(+2.67%)
Sep 28, 2004	19.53	19.68	19.35	19.58	3,717,746	+0.03(+0.14%)
Sep 27, 2004	19.75	19.75	19.45	19.55	1,581,900	-0.26(-1.32%)
Sep 24, 2004	19.58	19.89	19.56	19.81	630,975	+0.20(+1.03%)
Sep 23, 2004	19.74	19.78	19.59	19.61	736,331	-0.15(-0.75%)
Sep 22, 2004	19.86	19.86	19.67	19.76	966,447	-0.27(-1.36%)
Sep 21, 2004	19.97	20.05	19.87	20.03	914,254	+0.05(+0.28%)
Sep 20, 2004	19.93	20.17	19.89	19.97	555,692	-0.10(-0.50%)
Sep 17, 2004	20.27	20.34	20.01	20.07	1,245,457	-0.16(-0.80%)
Sep 16, 2004	19.96	20.28	19.96	20.23	1,145,728	+0.27(+1.36%)
Sep 15, 2004	19.88	20.06	19.65	19.96	1,249,338	+0.03(+0.14%)
Sep 14, 2004	20.05	20.13	19.89	19.94	709,167	-0.12(-0.58%)
Sep 13, 2004	19.81	20.07	19.81	20.05	1,164,936	+0.26(+1.34%)
Sep 10, 2004	19.74	19.79	19.60	19.79	547,543	-0.01(-0.03%)
Sep 09, 2004	19.93	19.98	19.68	19.79	1,813,374	+0.07(+0.35%)
Sep 08, 2004	19.86	19.86	19.62	19.73	1,309,486	-0.09(-0.47%)
Sep 07, 2004	19.38	19.93	19.38	19.82	2,825,805	+0.78(+4.12%)
Sep 03, 2004	19.08	19.19	18.90	19.04	818,986	-0.05(-0.25%)
Sep 02, 2004	18.74	19.10	18.71	19.08	694,227	+0.37(+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.