Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	25.66	25.78	25.56	25.63	2,237,492	-0.03(-0.12%)
Nov 29, 2004	25.95	26.00	25.33	25.66	978,440	-0.29(-1.12%)
Nov 26, 2004	25.86	25.95	25.74	25.95	285,475	+0.09(+0.34%)
Nov 24, 2004	25.61	26.07	25.60	25.86	933,488	+0.21(+0.81%)
Nov 23, 2004	25.73	25.91	25.43	25.65	1,544,332	-0.05(-0.21%)
Nov 22, 2004	25.01	25.70	24.94	25.70	2,040,947	+0.50(+1.98%)
Nov 19, 2004	25.54	25.54	25.01	25.20	1,378,340	-0.33(-1.30%)
Nov 18, 2004	25.52	25.65	25.29	25.54	1,257,300	+0.07(+0.26%)
Nov 17, 2004	25.18	25.68	25.17	25.47	1,413,173	+0.46(+1.85%)
Nov 16, 2004	25.32	25.40	24.95	25.01	1,299,138	-0.37(-1.46%)
Nov 15, 2004	25.24	25.42	25.10	25.38	1,409,670	+0.14(+0.54%)
Nov 12, 2004	25.51	25.53	24.94	25.24	2,204,994	-0.20(-0.77%)
Nov 11, 2004	25.48	25.59	25.29	25.44	1,456,958	+0.11(+0.45%)
Nov 10, 2004	25.52	25.52	25.06	25.32	1,526,624	-0.20(-0.77%)
Nov 09, 2004	25.65	25.77	25.34	25.52	1,946,178	-0.13(-0.52%)
Nov 08, 2004	25.54	25.76	25.49	25.65	878,611	+0.04(+0.15%)
Nov 05, 2004	25.58	25.85	25.46	25.62	1,819,105	+0.06(+0.24%)
Nov 04, 2004	24.73	25.59	24.56	25.55	3,123,304	+0.63(+2.54%)
Nov 03, 2004	25.01	25.09	24.54	24.92	2,156,344	+0.16(+0.64%)
Nov 02, 2004	24.94	25.18	24.59	24.76	2,821,092	-0.10(-0.39%)
Nov 01, 2004	24.39	24.90	24.29	24.86	3,966,693	+0.66(+2.73%)
Oct 29, 2004	23.71	24.26	23.69	24.20	2,261,233	+0.49(+2.08%)
Oct 28, 2004	23.90	23.90	23.43	23.70	2,617,348	-0.20(-0.82%)
Oct 27, 2004	23.59	23.93	23.41	23.90	2,360,673	+0.35(+1.47%)
Oct 26, 2004	23.47	23.57	23.21	23.55	1,784,661	+0.12(+0.51%)
Oct 25, 2004	23.17	23.49	22.97	23.43	1,131,200	+0.21(+0.89%)
Oct 22, 2004	23.59	23.71	23.21	23.23	1,548,614	-0.30(-1.27%)
Oct 21, 2004	23.30	23.63	23.07	23.53	2,614,624	-0.02(-0.07%)
Oct 20, 2004	23.74	23.76	23.33	23.54	2,806,108	+0.07(+0.28%)
Oct 19, 2004	23.47	24.15	23.26	23.48	9,006,013	+1.75(+8.07%)
Oct 18, 2004	21.36	21.74	21.14	21.72	3,358,379	+0.37(+1.73%)
Oct 15, 2004	21.24	21.39	21.16	21.35	1,727,255	+0.24(+1.15%)
Oct 14, 2004	21.07	21.20	20.73	21.11	3,446,142	-0.10(-0.48%)
Oct 13, 2004	21.49	21.69	21.01	21.21	2,588,158	-0.13(-0.63%)
Oct 12, 2004	21.22	21.44	21.06	21.35	2,141,749	+0.09(+0.42%)
Oct 11, 2004	21.29	21.38	21.05	21.26	1,938,394	+0.05(+0.24%)
Oct 08, 2004	21.21	21.50	21.12	21.21	2,196,042	-0.03(-0.16%)
Oct 07, 2004	21.55	21.89	21.15	21.24	4,819,034	-0.27(-1.24%)
Oct 06, 2004	20.80	21.51	20.60	21.51	2,733,329	+0.61(+2.93%)
Oct 05, 2004	20.94	21.05	20.83	20.89	1,957,465	-0.04(-0.21%)
Oct 04, 2004	20.56	20.97	20.54	20.94	2,049,704	+0.52(+2.57%)
Oct 01, 2004	20.21	20.41	20.09	20.41	1,127,697	+0.25(+1.24%)
Sep 30, 2004	20.03	20.21	19.90	20.16	1,309,063	+0.12(+0.62%)
Sep 29, 2004	19.48	20.05	19.39	20.04	1,941,702	+0.52(+2.67%)
Sep 28, 2004	19.48	19.62	19.29	19.52	3,728,699	+0.03(+0.14%)
Sep 27, 2004	19.69	19.69	19.40	19.49	1,586,560	-0.26(-1.32%)
Sep 24, 2004	19.53	19.84	19.50	19.75	632,833	+0.20(+1.03%)
Sep 23, 2004	19.68	19.73	19.53	19.55	738,500	-0.15(-0.75%)
Sep 22, 2004	19.80	19.80	19.61	19.70	969,294	-0.27(-1.36%)
Sep 21, 2004	19.91	19.99	19.81	19.97	916,947	+0.05(+0.28%)
Sep 20, 2004	19.87	20.11	19.84	19.91	557,329	-0.10(-0.50%)
Sep 17, 2004	20.21	20.28	19.96	20.01	1,249,127	-0.16(-0.80%)
Sep 16, 2004	19.90	20.22	19.90	20.17	1,149,103	+0.27(+1.36%)
Sep 15, 2004	19.82	20.00	19.59	19.90	1,253,019	+0.03(+0.14%)
Sep 14, 2004	19.99	20.08	19.83	19.88	711,257	-0.12(-0.58%)
Sep 13, 2004	19.75	20.01	19.75	19.99	1,168,368	+0.26(+1.34%)
Sep 10, 2004	19.68	19.73	19.54	19.73	549,156	-0.01(-0.03%)
Sep 09, 2004	19.87	19.92	19.62	19.74	1,818,716	+0.07(+0.35%)
Sep 08, 2004	19.80	19.80	19.56	19.67	1,313,344	-0.09(-0.47%)
Sep 07, 2004	19.32	19.87	19.32	19.76	2,834,130	+0.78(+4.12%)
Sep 03, 2004	19.03	19.13	18.85	18.98	821,399	-0.05(-0.25%)
Sep 02, 2004	18.69	19.05	18.65	19.03	696,273	+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.