Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.47	22.00	21.27	21.68	13,478,700	+0.21(+0.96%)
Nov 29, 2004	21.52	21.73	21.21	21.47	9,146,600	+0.23(+1.07%)
Nov 26, 2004	21.20	21.39	21.15	21.25	3,049,100	+0.08(+0.38%)
Nov 24, 2004	20.81	21.21	20.73	21.17	7,635,200	+0.55(+2.65%)
Nov 23, 2004	20.73	20.85	20.26	20.62	7,885,300	+0.09(+0.42%)
Nov 22, 2004	20.28	20.65	20.04	20.53	7,881,100	+0.13(+0.65%)
Nov 19, 2004	21.11	21.18	20.31	20.40	11,453,400	-0.76(-3.59%)
Nov 18, 2004	20.49	21.17	20.42	21.16	10,754,000	+0.53(+2.55%)
Nov 17, 2004	20.30	21.03	20.20	20.63	17,791,900	+0.67(+3.37%)
Nov 16, 2004	19.67	20.51	19.59	19.96	12,146,900	+0.03(+0.13%)
Nov 15, 2004	19.49	20.19	19.31	19.93	12,820,200	+0.38(+1.94%)
Nov 12, 2004	18.50	19.59	18.45	19.55	16,046,300	+0.92(+4.94%)
Nov 11, 2004	18.31	18.67	18.23	18.63	10,620,200	+0.51(+2.79%)
Nov 10, 2004	18.46	18.57	18.03	18.13	10,212,100	-0.58(-3.12%)
Nov 09, 2004	18.87	18.95	18.55	18.71	11,219,400	-0.24(-1.28%)
Nov 08, 2004	18.71	18.99	18.59	18.95	7,315,300	+0.19(+0.99%)
Nov 05, 2004	18.61	19.15	18.41	18.77	12,142,700	+0.54(+2.95%)
Nov 04, 2004	17.77	18.36	17.65	18.23	9,819,400	+0.54(+3.03%)
Nov 03, 2004	18.37	18.37	17.54	17.69	12,286,000	-0.05(-0.30%)
Nov 02, 2004	17.93	18.07	17.67	17.75	10,865,900	-0.23(-1.26%)
Nov 01, 2004	17.98	18.03	17.30	17.97	10,411,000	-0.06(-0.33%)
Oct 29, 2004	17.77	18.06	17.49	18.03	11,711,600	+0.25(+1.42%)
Oct 28, 2004	17.76	18.28	17.70	17.78	12,775,100	-0.07(-0.41%)
Oct 27, 2004	17.28	17.97	17.21	17.85	16,371,300	+0.51(+2.96%)
Oct 26, 2004	17.57	17.66	17.07	17.34	8,836,400	-0.05(-0.27%)
Oct 25, 2004	17.51	18.00	17.27	17.39	12,308,800	-0.22(-1.25%)
Oct 22, 2004	19.36	19.45	17.55	17.61	34,654,200	-2.71(-13.32%)
Oct 21, 2004	19.20	20.45	19.03	20.31	20,768,600	+1.50(+7.97%)
Oct 20, 2004	18.81	19.27	18.55	18.81	10,563,200	-0.01(-0.07%)
Oct 19, 2004	19.30	19.54	18.80	18.83	9,922,900	+0.04(+0.21%)
Oct 18, 2004	18.71	18.80	18.38	18.79	7,568,700	-0.01(-0.07%)
Oct 15, 2004	18.96	19.20	18.52	18.80	8,748,500	+0.00(+0.00%)
Oct 14, 2004	19.67	19.81	18.67	18.80	10,741,200	-0.93(-4.70%)
Oct 13, 2004	19.49	19.82	19.29	19.73	12,764,500	+0.85(+4.48%)
Oct 12, 2004	18.74	19.03	18.51	18.88	9,130,400	-0.37(-1.91%)
Oct 11, 2004	19.46	19.48	18.83	19.25	7,560,700	+0.41(+2.20%)
Oct 08, 2004	19.40	19.73	18.75	18.83	9,561,400	-0.80(-4.07%)
Oct 07, 2004	19.53	20.19	19.52	19.63	9,132,000	-0.41(-2.03%)
Oct 06, 2004	19.45	20.06	19.19	20.04	10,359,400	+0.49(+2.49%)
Oct 05, 2004	19.62	19.93	19.21	19.55	8,997,800	-0.09(-0.48%)
Oct 04, 2004	19.76	20.31	19.55	19.65	13,168,500	+0.34(+1.76%)
Oct 01, 2004	18.51	19.31	18.47	19.31	9,481,500	+1.11(+6.12%)
Sep 30, 2004	18.26	18.72	18.04	18.19	10,594,100	+0.03(+0.15%)
Sep 29, 2004	17.99	18.50	17.85	18.17	8,795,800	+0.39(+2.21%)
Sep 28, 2004	18.15	18.22	17.51	17.77	9,335,700	-0.25(-1.37%)
Sep 27, 2004	18.26	18.51	17.85	18.02	9,763,500	-0.50(-2.70%)
Sep 24, 2004	19.32	19.49	18.39	18.52	11,951,400	-0.72(-3.74%)
Sep 23, 2004	18.95	19.57	18.69	19.24	11,965,700	+0.42(+2.23%)
Sep 22, 2004	19.39	19.44	18.75	18.82	7,888,000	-0.71(-3.65%)
Sep 21, 2004	19.74	19.91	19.41	19.53	9,974,400	-0.03(-0.17%)
Sep 20, 2004	19.13	20.29	18.83	19.57	16,778,200	+0.33(+1.70%)
Sep 17, 2004	19.31	19.41	19.01	19.24	9,384,000	+0.35(+1.87%)
Sep 16, 2004	18.96	19.39	18.83	18.89	8,482,800	+0.05(+0.28%)
Sep 15, 2004	19.63	19.65	18.79	18.83	15,022,200	-1.08(-5.42%)
Sep 14, 2004	19.85	19.97	19.55	19.91	14,042,400	-0.29(-1.42%)
Sep 13, 2004	19.20	20.56	19.13	20.20	36,418,200	+1.73(+9.39%)
Sep 10, 2004	18.07	18.61	17.81	18.47	11,729,400	+0.31(+1.69%)
Sep 09, 2004	17.47	18.32	17.30	18.16	14,340,300	+1.15(+6.74%)
Sep 08, 2004	16.87	17.52	16.85	17.01	8,789,800	-0.01(-0.04%)
Sep 07, 2004	17.49	17.53	16.83	17.02	8,495,000	-0.30(-1.73%)
Sep 03, 2004	17.95	17.99	17.28	17.32	12,010,100	-1.07(-5.84%)
Sep 02, 2004	18.20	18.48	17.80	18.39	8,809,900	+0.18(+0.99%)

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.