Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.60	20.76	20.53	20.70	8,884,152	-0.01(-0.03%)
Nov 29, 2004	20.68	20.77	20.20	20.70	7,767,506	+0.12(+0.59%)
Nov 26, 2004	20.42	20.69	20.41	20.58	1,985,841	+0.11(+0.56%)
Nov 24, 2004	20.33	20.76	20.33	20.47	6,071,149	+0.20(+1.00%)
Nov 23, 2004	19.71	20.28	19.70	20.27	8,317,660	+0.48(+2.45%)
Nov 22, 2004	19.82	19.91	19.54	19.78	7,298,004	+0.05(+0.27%)
Nov 19, 2004	19.96	20.03	19.52	19.73	11,766,667	-0.44(-2.17%)
Nov 18, 2004	20.37	20.58	19.96	20.16	14,358,063	-0.30(-1.48%)
Nov 17, 2004	20.41	20.55	20.27	20.47	6,046,344	+0.20(+0.96%)
Nov 16, 2004	20.51	20.51	20.27	20.27	3,685,466	-0.21(-1.02%)
Nov 15, 2004	20.42	20.56	20.36	20.48	5,186,209	-0.05(-0.26%)
Nov 12, 2004	20.45	20.53	20.27	20.53	5,172,396	+0.15(+0.73%)
Nov 11, 2004	20.27	20.48	20.15	20.39	5,222,896	+0.18(+0.87%)
Nov 10, 2004	20.17	20.38	20.07	20.21	8,029,215	-0.11(-0.53%)
Nov 09, 2004	20.25	20.39	20.15	20.32	5,999,260	-0.01(-0.07%)
Nov 08, 2004	20.47	20.87	20.22	20.33	12,558,627	+0.09(+0.47%)
Nov 05, 2004	20.02	20.37	19.96	20.24	11,152,051	+0.29(+1.45%)
Nov 04, 2004	19.74	19.99	19.73	19.95	11,763,102	+0.22(+1.09%)
Nov 03, 2004	19.64	19.82	19.37	19.73	8,796,668	+0.08(+0.41%)
Nov 02, 2004	19.86	20.02	19.56	19.65	6,319,342	-0.26(-1.32%)
Nov 01, 2004	19.56	19.93	19.52	19.92	6,547,335	+0.29(+1.48%)
Oct 29, 2004	19.41	19.63	19.31	19.63	6,163,683	+0.08(+0.41%)
Oct 28, 2004	19.50	19.59	19.43	19.54	5,435,739	-0.11(-0.55%)
Oct 27, 2004	19.30	19.66	19.26	19.65	5,491,883	+0.22(+1.11%)
Oct 26, 2004	19.12	19.44	18.99	19.44	5,605,954	+0.33(+1.73%)
Oct 25, 2004	19.08	19.22	18.92	19.11	5,412,568	-0.09(-0.49%)
Oct 22, 2004	19.17	19.36	19.13	19.20	5,960,643	+0.00(+0.00%)
Oct 21, 2004	19.39	19.52	19.03	19.20	5,998,369	-0.19(-0.97%)
Oct 20, 2004	19.35	19.42	19.09	19.39	7,751,762	-0.13(-0.69%)
Oct 19, 2004	19.67	19.85	19.40	19.52	10,415,790	-0.13(-0.69%)
Oct 18, 2004	19.41	19.85	19.39	19.66	8,084,914	+0.14(+0.72%)
Oct 15, 2004	19.69	19.85	19.50	19.52	7,916,035	-0.06(-0.31%)
Oct 14, 2004	19.29	19.65	19.29	19.58	9,433,860	+0.15(+0.76%)
Oct 13, 2004	19.05	19.44	18.89	19.43	18,053,778	+0.88(+4.76%)
Oct 12, 2004	18.50	18.64	18.39	18.55	5,813,004	-0.09(-0.47%)
Oct 11, 2004	18.80	18.87	18.58	18.64	4,497,626	-0.18(-0.93%)
Oct 08, 2004	18.81	18.97	18.78	18.81	5,383,457	+0.01(+0.04%)
Oct 07, 2004	18.96	19.15	18.77	18.80	8,731,760	+0.06(+0.32%)
Oct 06, 2004	18.78	18.79	18.49	18.74	8,884,895	-0.07(-0.36%)
Oct 05, 2004	18.82	18.84	18.70	18.81	3,753,938	-0.04(-0.21%)
Oct 04, 2004	18.95	19.03	18.78	18.85	7,166,852	-0.09(-0.50%)
Oct 01, 2004	18.85	19.02	18.80	18.95	6,288,002	+0.07(+0.39%)
Sep 30, 2004	18.71	18.94	18.66	18.87	6,223,837	+0.09(+0.50%)
Sep 29, 2004	18.68	18.82	18.62	18.78	4,910,241	-0.05(-0.25%)
Sep 28, 2004	18.70	18.87	18.67	18.82	5,287,061	+0.01(+0.07%)
Sep 27, 2004	18.48	18.89	18.46	18.81	7,712,104	+0.23(+1.23%)
Sep 24, 2004	18.33	18.67	18.33	18.58	5,556,345	+0.31(+1.69%)
Sep 23, 2004	18.25	18.50	18.23	18.27	5,780,773	+0.09(+0.48%)
Sep 22, 2004	18.56	18.56	18.14	18.18	9,021,987	-0.51(-2.74%)
Sep 21, 2004	18.51	18.74	18.47	18.70	4,510,993	+0.20(+1.09%)
Sep 20, 2004	18.60	18.84	18.46	18.49	5,861,722	-0.13(-0.72%)
Sep 17, 2004	18.68	18.70	18.56	18.63	4,519,905	+0.05(+0.29%)
Sep 16, 2004	18.48	18.68	18.48	18.58	3,473,365	+0.04(+0.22%)
Sep 15, 2004	18.58	18.63	18.46	18.54	4,535,352	-0.05(-0.25%)
Sep 14, 2004	18.31	18.66	18.21	18.58	6,680,566	+0.29(+1.58%)
Sep 13, 2004	18.10	18.29	18.10	18.29	6,179,872	+0.08(+0.44%)
Sep 10, 2004	18.33	18.38	18.16	18.21	6,327,957	-0.26(-1.42%)
Sep 09, 2004	18.68	18.80	18.43	18.47	6,993,221	-0.04(-0.22%)
Sep 08, 2004	18.75	18.84	18.50	18.51	7,470,595	+0.08(+0.44%)
Sep 07, 2004	18.68	18.70	18.25	18.43	6,696,162	-0.26(-1.37%)
Sep 03, 2004	18.45	18.78	18.45	18.69	3,636,302	+0.18(+0.98%)
Sep 02, 2004	18.30	18.54	18.18	18.51	3,973,762	+0.20(+1.10%)

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.