Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	23.09	23.18	22.97	23.05	3,525,597	-0.18(-0.77%)
Nov 29, 2004	23.54	23.54	23.13	23.23	2,851,147	-0.29(-1.24%)
Nov 26, 2004	23.54	23.69	23.32	23.52	1,843,769	-0.16(-0.67%)
Nov 24, 2004	23.58	23.71	23.48	23.68	2,908,294	+0.05(+0.20%)
Nov 23, 2004	23.54	23.63	23.13	23.63	3,931,052	+0.09(+0.39%)
Nov 22, 2004	23.48	23.54	23.23	23.54	2,659,201	+0.06(+0.25%)
Nov 19, 2004	23.81	23.83	23.38	23.48	3,312,692	-0.21(-0.90%)
Nov 18, 2004	23.40	23.69	23.29	23.69	3,592,696	+0.29(+1.25%)
Nov 17, 2004	23.13	23.54	23.06	23.40	3,034,197	+0.24(+1.03%)
Nov 16, 2004	23.54	23.54	23.14	23.16	2,602,959	-0.32(-1.38%)
Nov 15, 2004	23.38	23.51	23.18	23.48	2,719,665	+0.11(+0.45%)
Nov 12, 2004	23.20	23.38	22.96	23.38	3,125,722	+0.13(+0.54%)
Nov 11, 2004	23.19	23.32	23.09	23.25	2,806,968	+0.06(+0.26%)
Nov 10, 2004	23.20	23.25	23.12	23.19	2,434,987	+0.11(+0.49%)
Nov 09, 2004	23.21	23.21	22.93	23.08	3,826,559	-0.13(-0.57%)
Nov 08, 2004	23.21	23.25	23.08	23.21	2,686,342	+0.08(+0.34%)
Nov 05, 2004	23.34	23.37	23.00	23.13	2,838,330	-0.07(-0.29%)
Nov 04, 2004	22.95	23.34	22.85	23.20	4,446,125	+0.26(+1.13%)
Nov 03, 2004	22.68	22.94	22.66	22.94	5,767,282	+0.39(+1.74%)
Nov 02, 2004	22.18	22.81	22.15	22.55	7,245,252	+0.67(+3.06%)
Nov 01, 2004	21.95	22.26	21.67	21.88	7,214,794	+0.48(+2.23%)
Oct 29, 2004	21.39	21.45	21.22	21.40	4,969,944	+0.15(+0.69%)
Oct 28, 2004	21.04	21.29	20.87	21.26	4,156,773	+0.05(+0.25%)
Oct 27, 2004	20.46	21.22	20.46	21.20	4,843,889	+0.60(+2.90%)
Oct 26, 2004	20.23	20.61	20.10	20.61	5,311,315	+0.34(+1.70%)
Oct 25, 2004	20.49	20.55	20.23	20.26	4,511,565	-0.20(-0.97%)
Oct 22, 2004	20.59	20.64	20.42	20.46	3,978,699	-0.10(-0.48%)
Oct 21, 2004	20.43	20.66	20.33	20.56	5,502,206	+0.30(+1.47%)
Oct 20, 2004	20.07	20.27	19.84	20.26	3,325,509	+0.19(+0.96%)
Oct 19, 2004	19.92	20.23	19.90	20.07	3,159,045	+0.12(+0.60%)
Oct 18, 2004	19.88	19.96	19.70	19.95	3,491,520	+0.08(+0.40%)
Oct 15, 2004	19.98	20.08	19.83	19.87	3,374,815	-0.09(-0.43%)
Oct 14, 2004	20.06	20.09	19.90	19.96	3,244,388	-0.09(-0.43%)
Oct 13, 2004	20.21	20.32	20.00	20.04	3,220,715	-0.08(-0.40%)
Oct 12, 2004	19.97	20.16	19.94	20.12	3,152,109	+0.09(+0.46%)
Oct 11, 2004	19.90	20.07	19.89	20.03	2,139,001	+0.21(+1.04%)
Oct 08, 2004	19.84	19.98	19.80	19.82	2,516,862	-0.06(-0.30%)
Oct 07, 2004	20.10	20.14	19.84	19.88	3,199,605	-0.15(-0.76%)
Oct 06, 2004	20.29	20.31	19.81	20.04	5,144,399	-0.26(-1.27%)
Oct 05, 2004	20.54	20.55	20.23	20.29	3,969,200	-0.16(-0.78%)
Oct 04, 2004	20.46	20.56	20.40	20.45	3,353,856	+0.11(+0.55%)
Oct 01, 2004	19.98	20.62	19.86	20.34	5,236,075	+0.50(+2.51%)
Sep 30, 2004	19.88	19.98	19.73	19.84	5,668,821	-0.05(-0.27%)
Sep 29, 2004	19.80	19.90	19.55	19.90	4,103,698	+0.01(+0.03%)
Sep 28, 2004	19.86	20.04	19.84	19.89	4,036,901	+0.03(+0.13%)
Sep 27, 2004	19.94	20.00	19.84	19.86	3,653,009	-0.03(-0.17%)
Sep 24, 2004	20.19	20.20	19.79	19.90	6,802,555	-0.38(-1.86%)
Sep 23, 2004	20.33	20.45	20.23	20.27	4,257,496	-0.09(-0.42%)
Sep 22, 2004	20.53	20.63	20.35	20.36	3,366,673	-0.27(-1.29%)
Sep 21, 2004	20.80	20.80	20.37	20.63	3,981,715	-0.13(-0.61%)
Sep 20, 2004	20.78	20.95	20.63	20.75	2,902,111	-0.02(-0.10%)
Sep 17, 2004	20.59	21.12	20.59	20.77	4,754,324	+0.08(+0.38%)
Sep 16, 2004	20.73	20.99	20.63	20.69	4,606,558	+0.05(+0.22%)
Sep 15, 2004	21.10	21.25	20.63	20.65	6,101,868	-0.62(-2.90%)
Sep 14, 2004	21.49	21.59	21.20	21.26	4,146,068	-0.15(-0.68%)
Sep 13, 2004	21.75	21.76	21.39	21.41	3,600,084	-0.28(-1.28%)
Sep 10, 2004	21.69	21.73	21.55	21.69	2,617,736	-0.01(-0.03%)
Sep 09, 2004	21.77	21.96	21.63	21.69	3,566,912	-0.01(-0.06%)
Sep 08, 2004	22.08	22.10	21.56	21.71	6,130,517	-0.37(-1.68%)
Sep 07, 2004	21.91	22.10	21.91	22.08	3,052,592	+0.27(+1.25%)
Sep 03, 2004	21.75	21.93	21.73	21.81	2,150,611	+0.00(+0.00%)
Sep 02, 2004	21.45	21.87	21.36	21.81	3,314,049	+0.46(+2.14%)

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.