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%)

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.