Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.34	21.44	21.23	21.43	84,625	+0.02(+0.08%)
Nov 29, 2004	21.40	21.53	21.14	21.42	100,630	+0.06(+0.28%)
Nov 26, 2004	21.34	21.42	21.23	21.36	15,085	+0.08(+0.36%)
Nov 24, 2004	21.18	21.45	21.18	21.28	52,062	+0.10(+0.49%)
Nov 23, 2004	20.82	21.19	20.58	21.18	152,693	+0.22(+1.06%)
Nov 22, 2004	20.66	20.98	20.64	20.95	121,234	+0.16(+0.78%)
Nov 19, 2004	21.19	21.19	20.69	20.79	137,975	-0.40(-1.87%)
Nov 18, 2004	21.11	21.20	20.95	21.19	89,960	+0.13(+0.62%)
Nov 17, 2004	21.50	21.69	20.93	21.06	254,243	-0.51(-2.37%)
Nov 16, 2004	21.75	21.91	21.53	21.57	87,200	-0.18(-0.82%)
Nov 15, 2004	21.73	22.01	21.57	21.75	166,858	+0.02(+0.08%)
Nov 12, 2004	21.20	21.73	21.07	21.73	112,220	+0.53(+2.51%)
Nov 11, 2004	21.14	21.20	20.98	21.20	71,563	+0.11(+0.52%)
Nov 10, 2004	21.04	21.09	20.83	21.09	107,437	+0.16(+0.75%)
Nov 09, 2004	20.95	21.03	20.76	20.93	162,443	-0.11(-0.52%)
Nov 08, 2004	21.09	21.25	20.86	21.04	157,292	-0.12(-0.59%)
Nov 05, 2004	21.58	21.58	21.06	21.17	187,095	-0.41(-1.91%)
Nov 04, 2004	21.23	21.58	21.20	21.58	180,472	+0.41(+1.93%)
Nov 03, 2004	21.04	21.25	21.04	21.17	63,652	+0.19(+0.91%)
Nov 02, 2004	21.20	21.24	20.91	20.98	135,400	-0.22(-1.03%)
Nov 01, 2004	21.17	21.25	21.02	21.20	89,040	+0.07(+0.33%)
Oct 29, 2004	21.25	21.25	21.04	21.13	84,073	-0.08(-0.38%)
Oct 28, 2004	21.25	21.36	21.00	21.21	439,499	-0.12(-0.59%)
Oct 27, 2004	21.40	21.44	21.23	21.34	492,114	-0.12(-0.56%)
Oct 26, 2004	20.91	21.53	20.90	21.45	109,460	+0.47(+2.25%)
Oct 25, 2004	20.89	21.11	20.87	20.98	100,078	+0.01(+0.05%)
Oct 22, 2004	21.40	21.46	20.92	20.97	57,030	-0.43(-2.01%)
Oct 21, 2004	21.16	21.40	20.82	21.40	133,008	+0.32(+1.52%)
Oct 20, 2004	20.98	21.18	20.75	21.08	131,721	+0.01(+0.05%)
Oct 19, 2004	21.65	21.79	21.06	21.07	253,875	-0.57(-2.64%)
Oct 18, 2004	21.50	21.66	21.42	21.64	85,361	+0.06(+0.28%)
Oct 15, 2004	21.33	21.58	21.21	21.58	109,828	+0.29(+1.38%)
Oct 14, 2004	21.30	21.39	21.24	21.29	103,205	-0.04(-0.20%)
Oct 13, 2004	21.26	21.44	21.14	21.33	133,928	+0.05(+0.26%)
Oct 12, 2004	21.14	21.34	21.10	21.28	193,718	+0.09(+0.44%)
Oct 11, 2004	21.35	21.39	21.18	21.18	62,917	-0.17(-0.79%)
Oct 08, 2004	21.19	21.47	21.19	21.35	80,945	+0.07(+0.33%)
Oct 07, 2004	21.88	21.88	21.28	21.28	72,299	-0.86(-3.90%)
Oct 06, 2004	21.96	22.16	21.93	22.15	126,937	+0.16(+0.74%)
Oct 05, 2004	21.85	22.06	21.77	21.98	100,446	+0.08(+0.37%)
Oct 04, 2004	21.74	21.97	21.74	21.90	112,772	+0.18(+0.85%)
Oct 01, 2004	21.25	21.79	21.14	21.72	175,505	+0.41(+1.94%)
Sep 30, 2004	20.90	21.30	20.90	21.30	121,970	+0.36(+1.74%)
Sep 29, 2004	20.63	20.98	20.57	20.94	75,978	+0.26(+1.23%)
Sep 28, 2004	20.65	20.71	20.56	20.68	117,371	+0.04(+0.21%)
Sep 27, 2004	20.57	20.73	20.53	20.64	82,417	-0.04(-0.21%)
Sep 24, 2004	20.63	20.81	20.63	20.68	78,922	-0.02(-0.08%)
Sep 23, 2004	20.71	20.89	20.66	20.70	87,568	-0.07(-0.31%)
Sep 22, 2004	21.04	21.05	20.68	20.76	183,048	-0.38(-1.80%)
Sep 21, 2004	21.19	21.31	21.14	21.14	43,784	+0.01(+0.03%)
Sep 20, 2004	21.31	21.44	21.14	21.14	52,430	-0.21(-0.99%)
Sep 17, 2004	21.54	21.54	21.34	21.35	129,329	-0.24(-1.11%)
Sep 16, 2004	21.16	21.59	21.12	21.59	144,046	+0.38(+1.79%)
Sep 15, 2004	21.17	21.25	21.05	21.21	67,148	+0.05(+0.26%)
Sep 14, 2004	21.41	21.41	21.14	21.16	76,162	-0.24(-1.14%)
Sep 13, 2004	21.41	21.49	21.31	21.40	91,248	-0.07(-0.30%)
Sep 10, 2004	21.44	21.61	21.39	21.47	86,464	-0.04(-0.18%)
Sep 09, 2004	21.61	21.70	21.44	21.50	185,255	-0.11(-0.50%)
Sep 08, 2004	21.53	21.69	21.48	21.61	84,809	+0.03(+0.15%)
Sep 07, 2004	21.37	21.58	21.31	21.58	45,256	+0.21(+0.99%)
Sep 03, 2004	21.33	21.39	21.22	21.37	40,105	+0.04(+0.18%)
Sep 02, 2004	21.14	21.33	21.09	21.33	92,719	+0.27(+1.29%)

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.