Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.40	22.63	22.32	22.32	5,905,009	-0.15(-0.67%)
Nov 29, 2004	22.70	22.79	22.17	22.47	6,729,330	-0.05(-0.22%)
Nov 26, 2004	22.61	22.70	22.34	22.52	1,767,143	-0.18(-0.80%)
Nov 24, 2004	22.75	22.79	22.59	22.70	4,034,780	+0.02(+0.07%)
Nov 23, 2004	22.59	22.73	22.51	22.69	7,330,260	+0.11(+0.48%)
Nov 22, 2004	22.15	22.60	22.01	22.58	7,953,830	+0.44(+1.99%)
Nov 19, 2004	22.34	22.49	22.01	22.14	11,046,271	+0.24(+1.10%)
Nov 18, 2004	21.98	22.16	21.86	21.90	7,206,702	-0.16(-0.72%)
Nov 17, 2004	22.05	22.32	21.98	22.05	7,395,411	+0.02(+0.11%)
Nov 16, 2004	22.05	22.22	21.94	22.03	7,097,836	-0.17(-0.75%)
Nov 15, 2004	22.30	22.40	22.11	22.20	5,907,056	-0.06(-0.26%)
Nov 12, 2004	22.05	22.39	21.98	22.25	6,149,596	+0.17(+0.79%)
Nov 11, 2004	22.25	22.25	21.88	22.08	7,868,327	-0.06(-0.26%)
Nov 10, 2004	21.92	22.30	21.89	22.14	9,432,190	+0.32(+1.48%)
Nov 09, 2004	21.59	22.00	21.59	21.81	6,977,048	+0.19(+0.88%)
Nov 08, 2004	21.71	21.84	21.56	21.62	6,619,862	-0.32(-1.48%)
Nov 05, 2004	21.86	22.15	21.71	21.95	8,675,789	+0.09(+0.42%)
Nov 04, 2004	21.37	21.91	21.32	21.86	8,170,598	+0.56(+2.65%)
Nov 03, 2004	21.51	21.53	21.14	21.29	7,166,239	+0.15(+0.71%)
Nov 02, 2004	20.73	21.47	20.73	21.14	10,033,602	+0.19(+0.91%)
Nov 01, 2004	20.87	21.11	20.59	20.95	6,382,501	+0.01(+0.04%)
Oct 29, 2004	20.76	20.98	20.68	20.94	7,559,191	+0.08(+0.40%)
Oct 28, 2004	20.73	20.93	20.58	20.86	5,898,626	+0.12(+0.60%)
Oct 27, 2004	20.56	20.74	20.34	20.73	6,262,797	+0.08(+0.40%)
Oct 26, 2004	20.34	20.70	20.23	20.65	7,103,376	+0.23(+1.14%)
Oct 25, 2004	20.27	20.43	20.15	20.42	6,889,859	-0.02(-0.12%)
Oct 22, 2004	20.84	20.87	20.39	20.44	6,927,914	-0.56(-2.69%)
Oct 21, 2004	20.53	21.01	20.34	21.01	9,457,961	+0.46(+2.26%)
Oct 20, 2004	20.58	20.68	20.45	20.54	6,636,842	-0.12(-0.60%)
Oct 19, 2004	20.80	20.85	20.60	20.67	7,494,281	-0.16(-0.76%)
Oct 18, 2004	20.76	20.88	20.74	20.83	7,844,242	+0.14(+0.68%)
Oct 15, 2004	20.61	20.77	20.43	20.68	10,424,868	+0.05(+0.24%)
Oct 14, 2004	20.77	20.78	20.49	20.63	10,576,727	-0.13(-0.64%)
Oct 13, 2004	20.62	20.84	20.62	20.77	11,792,074	+0.14(+0.68%)
Oct 12, 2004	20.47	20.64	20.41	20.63	11,294,471	-0.05(-0.24%)
Oct 11, 2004	20.63	20.77	20.58	20.68	6,566,272	+0.04(+0.20%)
Oct 08, 2004	20.55	20.80	20.39	20.63	12,149,019	+0.08(+0.40%)
Oct 07, 2004	20.24	20.73	20.16	20.55	16,455,121	+0.34(+1.68%)
Oct 06, 2004	19.90	20.22	19.75	20.21	10,950,170	+0.38(+1.93%)
Oct 05, 2004	19.58	19.92	19.53	19.83	9,653,414	+0.28(+1.44%)
Oct 04, 2004	19.71	19.71	19.26	19.55	8,630,990	+0.38(+1.99%)
Oct 01, 2004	18.73	19.24	18.69	19.17	7,139,263	+0.44(+2.35%)
Sep 30, 2004	18.73	18.90	18.59	18.73	10,809,753	-0.21(-1.10%)
Sep 29, 2004	18.77	18.93	18.27	18.93	13,635,688	+0.17(+0.89%)
Sep 28, 2004	19.22	19.32	18.56	18.77	15,631,763	-0.47(-2.46%)
Sep 27, 2004	19.31	19.39	19.19	19.24	5,724,368	-0.24(-1.24%)
Sep 24, 2004	19.26	19.59	19.26	19.48	4,699,777	+0.17(+0.86%)
Sep 23, 2004	19.26	19.51	19.23	19.31	6,392,496	-0.03(-0.17%)
Sep 22, 2004	19.33	19.51	19.27	19.35	5,540,356	-0.09(-0.47%)
Sep 21, 2004	19.35	19.45	19.10	19.44	6,202,463	+0.23(+1.21%)
Sep 20, 2004	19.31	19.46	19.10	19.21	7,326,888	-0.24(-1.24%)
Sep 17, 2004	19.64	19.64	19.42	19.45	6,796,408	+0.02(+0.09%)
Sep 16, 2004	19.04	19.58	19.04	19.43	6,018,932	+0.32(+1.70%)
Sep 15, 2004	19.31	19.35	19.04	19.11	7,728,752	-0.20(-1.03%)
Sep 14, 2004	19.36	19.41	19.10	19.31	7,982,853	-0.06(-0.30%)
Sep 13, 2004	19.27	19.50	19.26	19.36	5,022,521	+0.13(+0.69%)
Sep 10, 2004	19.12	19.42	19.02	19.23	7,738,266	+0.25(+1.31%)
Sep 09, 2004	19.00	19.13	18.94	18.98	7,133,603	-0.02(-0.13%)
Sep 08, 2004	18.98	19.17	18.91	19.01	7,403,239	+0.17(+0.88%)
Sep 07, 2004	18.57	18.92	18.57	18.84	6,778,103	+0.27(+1.43%)
Sep 03, 2004	18.68	18.84	18.52	18.58	5,063,827	-0.14(-0.75%)
Sep 02, 2004	18.56	18.75	18.46	18.72	6,058,432	+0.05(+0.27%)

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.