Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.51	20.58	20.31	20.53	1,503,418	-0.04(-0.17%)
Nov 29, 2004	20.61	20.73	20.29	20.57	952,243	-0.11(-0.52%)
Nov 26, 2004	20.66	20.77	20.43	20.68	849,218	-0.02(-0.10%)
Nov 24, 2004	20.80	20.84	20.64	20.70	1,969,099	-0.03(-0.15%)
Nov 23, 2004	20.90	20.90	20.54	20.73	1,701,392	-0.15(-0.73%)
Nov 22, 2004	20.69	20.93	20.58	20.88	868,129	+0.22(+1.06%)
Nov 19, 2004	21.00	21.00	20.66	20.66	1,338,341	-0.34(-1.62%)
Nov 18, 2004	20.98	21.23	20.94	21.00	1,070,437	-0.02(-0.07%)
Nov 17, 2004	20.89	21.20	20.87	21.02	1,662,388	+0.12(+0.58%)
Nov 16, 2004	20.91	21.06	20.81	20.89	1,208,329	-0.16(-0.75%)
Nov 15, 2004	21.20	21.20	20.87	21.05	1,671,449	-0.11(-0.50%)
Nov 12, 2004	21.12	21.16	20.94	21.16	1,986,435	+0.02(+0.07%)
Nov 11, 2004	20.73	21.22	20.69	21.14	1,413,197	+0.54(+2.64%)
Nov 10, 2004	20.74	20.77	20.54	20.60	963,472	-0.11(-0.54%)
Nov 09, 2004	20.78	20.80	20.56	20.71	981,398	-0.06(-0.29%)
Nov 08, 2004	20.74	20.83	20.52	20.77	1,730,152	+0.03(+0.15%)
Nov 05, 2004	20.81	20.81	20.61	20.74	1,080,483	+0.18(+0.89%)
Nov 04, 2004	20.23	20.69	20.13	20.56	1,685,239	+0.37(+1.81%)
Nov 03, 2004	20.23	20.30	20.09	20.19	1,907,442	+0.14(+0.71%)
Nov 02, 2004	19.89	20.23	19.81	20.05	1,734,880	+0.16(+0.79%)
Nov 01, 2004	19.94	19.95	19.78	19.89	1,653,523	-0.04(-0.20%)
Oct 29, 2004	19.44	19.95	19.43	19.94	2,770,253	+0.42(+2.16%)
Oct 28, 2004	19.30	19.51	19.03	19.51	2,260,840	+0.22(+1.13%)
Oct 27, 2004	18.94	19.34	18.78	19.30	2,989,108	+0.31(+1.66%)
Oct 26, 2004	18.63	19.00	18.45	18.98	2,472,406	+0.28(+1.52%)
Oct 25, 2004	18.68	18.75	18.48	18.70	1,671,843	-0.04(-0.22%)
Oct 22, 2004	18.94	19.13	18.73	18.74	2,306,935	-0.10(-0.54%)
Oct 21, 2004	18.79	19.04	18.31	18.84	3,878,709	+0.05(+0.24%)
Oct 20, 2004	18.43	19.03	17.83	18.79	6,096,409	+0.34(+1.81%)
Oct 19, 2004	18.55	19.02	18.42	18.46	2,312,057	-0.04(-0.22%)
Oct 18, 2004	18.62	18.63	18.38	18.50	2,970,788	-0.22(-1.17%)
Oct 15, 2004	18.78	18.91	18.68	18.72	1,882,621	-0.02(-0.08%)
Oct 14, 2004	19.01	19.08	18.70	18.73	1,533,557	-0.32(-1.68%)
Oct 13, 2004	19.34	19.42	19.00	19.05	1,884,197	-0.09(-0.48%)
Oct 12, 2004	19.39	19.39	19.11	19.14	2,332,544	-0.27(-1.41%)
Oct 11, 2004	19.40	19.47	19.29	19.42	1,180,947	+0.13(+0.68%)
Oct 08, 2004	19.53	19.70	19.19	19.29	2,028,787	-0.47(-2.36%)
Oct 07, 2004	20.36	20.37	19.72	19.75	2,089,854	-0.62(-3.04%)
Oct 06, 2004	20.10	20.37	20.00	20.37	1,616,293	+0.23(+1.16%)
Oct 05, 2004	20.38	20.43	20.05	20.14	1,156,521	-0.15(-0.73%)
Oct 04, 2004	20.09	20.52	19.97	20.29	1,404,136	+0.16(+0.78%)
Oct 01, 2004	19.83	20.28	19.70	20.13	2,092,414	+0.40(+2.01%)
Sep 30, 2004	19.65	19.84	19.48	19.73	1,824,707	+0.11(+0.57%)
Sep 29, 2004	19.14	19.68	19.13	19.62	2,717,657	+0.42(+2.17%)
Sep 28, 2004	19.00	19.24	18.82	19.20	1,704,938	+0.16(+0.85%)
Sep 27, 2004	19.17	19.20	18.92	19.04	1,255,606	-0.12(-0.61%)
Sep 24, 2004	19.17	19.28	19.07	19.16	1,355,479	-0.06(-0.32%)
Sep 23, 2004	19.42	19.42	19.16	19.22	1,137,807	-0.25(-1.28%)
Sep 22, 2004	19.67	19.70	19.43	19.47	1,312,930	-0.38(-1.92%)
Sep 21, 2004	19.75	19.93	19.67	19.85	1,112,198	+0.20(+1.03%)
Sep 20, 2004	19.79	19.86	19.59	19.65	803,911	-0.17(-0.87%)
Sep 17, 2004	19.80	20.01	19.77	19.82	1,221,527	+0.07(+0.36%)
Sep 16, 2004	19.61	19.89	19.57	19.75	871,872	+0.20(+1.01%)
Sep 15, 2004	19.68	19.70	19.46	19.55	1,174,447	-0.19(-0.95%)
Sep 14, 2004	19.86	19.86	19.68	19.74	973,321	-0.07(-0.36%)
Sep 13, 2004	19.67	20.04	19.57	19.81	1,338,538	+0.18(+0.93%)
Sep 10, 2004	19.44	19.65	19.36	19.63	1,219,557	+0.09(+0.47%)
Sep 09, 2004	19.62	19.69	19.28	19.53	1,759,897	+0.05(+0.26%)
Sep 08, 2004	19.82	19.82	19.46	19.48	1,120,866	-0.32(-1.64%)
Sep 07, 2004	19.82	20.04	19.63	19.81	1,576,698	+0.09(+0.44%)
Sep 03, 2004	19.78	19.78	19.66	19.72	1,619,247	-0.05(-0.26%)
Sep 02, 2004	19.29	19.84	19.19	19.77	2,567,748	+0.38(+1.96%)

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.