Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.61	20.77	20.54	20.70	8,882,750	-0.01(-0.03%)
Nov 29, 2004	20.68	20.77	20.21	20.71	7,766,280	+0.12(+0.59%)
Nov 26, 2004	20.42	20.69	20.41	20.59	1,985,527	+0.11(+0.56%)
Nov 24, 2004	20.34	20.76	20.34	20.47	6,070,191	+0.20(+1.00%)
Nov 23, 2004	19.71	20.28	19.70	20.27	8,316,347	+0.48(+2.45%)
Nov 22, 2004	19.82	19.91	19.54	19.78	7,296,852	+0.05(+0.27%)
Nov 19, 2004	19.97	20.03	19.53	19.73	11,764,810	-0.44(-2.17%)
Nov 18, 2004	20.37	20.59	19.97	20.17	14,355,797	-0.30(-1.48%)
Nov 17, 2004	20.42	20.56	20.28	20.47	6,045,390	+0.20(+0.96%)
Nov 16, 2004	20.52	20.52	20.28	20.28	3,684,884	-0.21(-1.02%)
Nov 15, 2004	20.42	20.56	20.36	20.48	5,185,391	-0.05(-0.26%)
Nov 12, 2004	20.46	20.54	20.27	20.54	5,171,580	+0.15(+0.73%)
Nov 11, 2004	20.27	20.48	20.15	20.39	5,222,072	+0.18(+0.87%)
Nov 10, 2004	20.17	20.38	20.07	20.21	8,027,948	-0.11(-0.53%)
Nov 09, 2004	20.25	20.40	20.15	20.32	5,998,314	-0.01(-0.07%)
Nov 08, 2004	20.47	20.87	20.23	20.34	12,556,645	+0.09(+0.47%)
Nov 05, 2004	20.03	20.37	19.97	20.24	11,150,291	+0.29(+1.45%)
Nov 04, 2004	19.74	19.99	19.73	19.95	11,761,245	+0.22(+1.09%)
Nov 03, 2004	19.64	19.82	19.37	19.74	8,795,280	+0.08(+0.41%)
Nov 02, 2004	19.86	20.02	19.56	19.66	6,318,344	-0.26(-1.32%)
Nov 01, 2004	19.56	19.93	19.53	19.92	6,546,301	+0.29(+1.48%)
Oct 29, 2004	19.41	19.63	19.31	19.63	6,162,710	+0.08(+0.41%)
Oct 28, 2004	19.50	19.60	19.43	19.55	5,434,881	-0.11(-0.55%)
Oct 27, 2004	19.31	19.66	19.27	19.66	5,491,016	+0.22(+1.11%)
Oct 26, 2004	19.12	19.45	18.99	19.44	5,605,069	+0.33(+1.73%)
Oct 25, 2004	19.08	19.22	18.92	19.11	5,411,714	-0.09(-0.49%)
Oct 22, 2004	19.17	19.36	19.14	19.20	5,959,702	+0.00(+0.00%)
Oct 21, 2004	19.39	19.52	19.04	19.20	5,997,423	-0.19(-0.97%)
Oct 20, 2004	19.35	19.42	19.09	19.39	7,750,538	-0.13(-0.69%)
Oct 19, 2004	19.67	19.86	19.40	19.53	10,414,146	-0.13(-0.69%)
Oct 18, 2004	19.41	19.85	19.39	19.66	8,083,638	+0.14(+0.72%)
Oct 15, 2004	19.69	19.86	19.50	19.52	7,914,786	-0.06(-0.31%)
Oct 14, 2004	19.29	19.66	19.29	19.58	9,432,371	+0.15(+0.76%)
Oct 13, 2004	19.06	19.45	18.89	19.43	18,050,928	+0.88(+4.75%)
Oct 12, 2004	18.50	18.64	18.39	18.55	5,812,087	-0.09(-0.47%)
Oct 11, 2004	18.81	18.87	18.58	18.64	4,496,916	-0.18(-0.93%)
Oct 08, 2004	18.81	18.98	18.79	18.81	5,382,607	+0.01(+0.04%)
Oct 07, 2004	18.96	19.16	18.77	18.81	8,730,382	+0.06(+0.32%)
Oct 06, 2004	18.79	18.79	18.49	18.75	8,883,492	-0.07(-0.36%)
Oct 05, 2004	18.83	18.85	18.70	18.81	3,753,345	-0.04(-0.21%)
Oct 04, 2004	18.95	19.03	18.79	18.85	7,165,721	-0.09(-0.50%)
Oct 01, 2004	18.85	19.02	18.80	18.95	6,287,010	+0.07(+0.39%)
Sep 30, 2004	18.71	18.94	18.66	18.87	6,222,855	+0.09(+0.50%)
Sep 29, 2004	18.69	18.83	18.62	18.78	4,909,466	-0.05(-0.25%)
Sep 28, 2004	18.71	18.87	18.67	18.83	5,286,226	+0.01(+0.07%)
Sep 27, 2004	18.48	18.89	18.46	18.81	7,710,887	+0.23(+1.23%)
Sep 24, 2004	18.33	18.67	18.33	18.59	5,555,468	+0.31(+1.70%)
Sep 23, 2004	18.25	18.50	18.23	18.28	5,779,861	+0.09(+0.48%)
Sep 22, 2004	18.56	18.56	18.15	18.19	9,020,564	-0.51(-2.74%)
Sep 21, 2004	18.52	18.75	18.47	18.70	4,510,282	+0.20(+1.09%)
Sep 20, 2004	18.61	18.84	18.46	18.50	5,860,797	-0.13(-0.72%)
Sep 17, 2004	18.69	18.71	18.56	18.63	4,519,192	+0.05(+0.29%)
Sep 16, 2004	18.48	18.68	18.48	18.58	3,472,817	+0.04(+0.22%)
Sep 15, 2004	18.59	18.63	18.46	18.54	4,534,637	-0.05(-0.25%)
Sep 14, 2004	18.32	18.66	18.21	18.59	6,679,512	+0.29(+1.58%)
Sep 13, 2004	18.11	18.30	18.11	18.30	6,178,897	+0.08(+0.44%)
Sep 10, 2004	18.34	18.38	18.17	18.21	6,326,958	-0.26(-1.42%)
Sep 09, 2004	18.69	18.80	18.43	18.48	6,992,117	-0.04(-0.22%)
Sep 08, 2004	18.75	18.84	18.50	18.52	7,469,416	+0.08(+0.44%)
Sep 07, 2004	18.68	18.70	18.25	18.44	6,695,105	-0.26(-1.37%)
Sep 03, 2004	18.45	18.79	18.45	18.69	3,635,728	+0.18(+0.98%)
Sep 02, 2004	18.30	18.54	18.19	18.51	3,973,134	+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.