Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	23.36	23.59	23.32	23.48	3,043,620	+0.12(+0.50%)
Nov 29, 2004	23.59	23.61	23.26	23.36	2,249,301	-0.13(-0.55%)
Nov 26, 2004	23.46	23.56	23.42	23.49	873,867	+0.10(+0.41%)
Nov 24, 2004	23.42	23.57	23.39	23.39	1,808,127	+0.12(+0.50%)
Nov 23, 2004	23.17	23.41	22.84	23.28	2,398,748	+0.07(+0.29%)
Nov 22, 2004	22.54	23.21	22.46	23.21	2,514,854	+0.54(+2.38%)
Nov 19, 2004	22.66	22.83	22.30	22.67	3,630,585	-0.21(-0.93%)
Nov 18, 2004	23.05	23.14	22.74	22.88	2,638,126	-0.23(-1.01%)
Nov 17, 2004	23.31	23.31	23.03	23.11	2,309,694	-0.04(-0.18%)
Nov 16, 2004	23.68	23.73	23.07	23.16	3,650,911	-0.51(-2.14%)
Nov 15, 2004	23.86	23.96	23.60	23.66	1,870,128	-0.21(-0.89%)
Nov 12, 2004	23.92	23.92	23.64	23.87	2,225,612	-0.05(-0.20%)
Nov 11, 2004	23.72	23.96	23.72	23.92	2,237,018	+0.18(+0.78%)
Nov 10, 2004	24.18	24.21	23.70	23.74	3,192,920	-0.53(-2.20%)
Nov 09, 2004	24.09	24.34	24.06	24.27	2,266,703	+0.17(+0.71%)
Nov 08, 2004	23.82	24.26	23.77	24.10	2,002,174	+0.28(+1.18%)
Nov 05, 2004	23.93	24.04	23.72	23.82	2,278,109	-0.15(-0.63%)
Nov 04, 2004	23.33	23.98	23.23	23.97	2,822,521	+0.59(+2.52%)
Nov 03, 2004	23.32	23.42	23.21	23.38	2,263,486	+0.14(+0.59%)
Nov 02, 2004	23.35	23.39	23.18	23.24	2,176,479	-0.11(-0.47%)
Nov 01, 2004	23.22	23.42	23.15	23.35	2,703,344	+0.14(+0.59%)
Oct 29, 2004	22.77	23.26	22.77	23.22	3,073,304	+0.47(+2.07%)
Oct 28, 2004	22.84	22.84	22.57	22.75	3,069,210	-0.12(-0.54%)
Oct 27, 2004	22.50	22.88	22.49	22.87	3,132,674	+0.23(+1.03%)
Oct 26, 2004	22.53	22.64	22.36	22.64	3,019,200	+0.12(+0.55%)
Oct 25, 2004	22.29	22.57	22.15	22.51	2,880,282	+0.23(+1.01%)
Oct 22, 2004	22.47	22.68	22.20	22.29	4,059,037	+0.01(+0.03%)
Oct 21, 2004	21.47	22.35	21.41	22.28	4,348,279	+1.03(+4.83%)
Oct 20, 2004	21.21	21.51	20.93	21.25	2,594,842	+0.05(+0.23%)
Oct 19, 2004	21.79	21.87	21.21	21.21	2,754,817	-0.52(-2.39%)
Oct 18, 2004	21.41	21.73	21.37	21.73	1,977,314	+0.34(+1.60%)
Oct 15, 2004	21.28	21.51	21.21	21.38	1,820,557	+0.22(+1.03%)
Oct 14, 2004	20.93	21.31	20.93	21.17	2,229,560	+0.16(+0.75%)
Oct 13, 2004	21.20	21.49	20.88	21.01	3,328,621	-0.14(-0.68%)
Oct 12, 2004	20.82	21.15	20.79	21.15	2,707,877	+0.20(+0.95%)
Oct 11, 2004	20.93	21.01	20.86	20.95	1,290,913	-0.04(-0.20%)
Oct 08, 2004	20.79	21.14	20.76	20.99	2,111,846	+0.21(+1.02%)
Oct 07, 2004	21.08	21.20	20.73	20.78	1,948,946	-0.31(-1.46%)
Oct 06, 2004	20.68	21.09	20.62	21.09	3,233,572	+0.54(+2.63%)
Oct 05, 2004	20.79	20.82	20.51	20.55	2,386,465	-0.30(-1.44%)
Oct 04, 2004	20.74	21.23	20.74	20.85	3,209,883	+0.15(+0.73%)
Oct 01, 2004	20.51	20.74	20.43	20.70	3,554,692	+0.36(+1.78%)
Sep 30, 2004	20.14	20.37	20.11	20.34	3,733,531	+0.20(+0.98%)
Sep 29, 2004	19.85	20.24	19.81	20.14	2,184,522	+0.24(+1.20%)
Sep 28, 2004	19.63	19.99	19.60	19.90	3,294,988	+0.28(+1.43%)
Sep 27, 2004	20.10	20.10	19.62	19.62	2,695,594	-0.48(-2.38%)
Sep 24, 2004	19.94	20.23	19.93	20.10	1,423,105	+0.16(+0.79%)
Sep 23, 2004	20.00	20.19	19.94	19.94	1,773,763	-0.01(-0.03%)
Sep 22, 2004	20.11	20.11	19.90	19.95	1,879,195	-0.24(-1.19%)
Sep 21, 2004	20.11	20.22	20.07	20.19	1,349,698	+0.29(+1.44%)
Sep 20, 2004	19.97	20.10	19.84	19.90	2,237,164	-0.23(-1.15%)
Sep 17, 2004	19.85	20.15	19.76	20.13	2,565,011	+0.30(+1.52%)
Sep 16, 2004	19.68	20.04	19.59	19.83	2,042,972	+0.27(+1.36%)
Sep 15, 2004	19.72	19.72	19.46	19.57	2,112,723	-0.05(-0.24%)
Sep 14, 2004	19.95	19.95	19.57	19.61	1,783,122	-0.16(-0.80%)
Sep 13, 2004	19.97	20.04	19.66	19.77	2,059,934	-0.16(-0.82%)
Sep 10, 2004	19.79	19.93	19.62	19.93	1,845,416	+0.23(+1.18%)
Sep 09, 2004	20.00	20.03	19.66	19.70	2,312,911	-0.27(-1.34%)
Sep 08, 2004	19.82	20.30	19.77	19.97	3,280,950	+0.14(+0.72%)
Sep 07, 2004	20.04	20.15	19.65	19.82	3,569,754	-0.19(-0.96%)
Sep 03, 2004	19.97	20.08	19.85	20.02	1,851,265	-0.01(-0.03%)
Sep 02, 2004	19.46	20.03	19.45	20.02	3,132,966	+0.57(+2.92%)

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.