Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.51	20.58	20.31	20.54	1,503,148	-0.04(-0.17%)
Nov 29, 2004	20.61	20.74	20.29	20.57	952,072	-0.11(-0.52%)
Nov 26, 2004	20.66	20.77	20.44	20.68	849,066	-0.02(-0.10%)
Nov 24, 2004	20.80	20.85	20.64	20.70	1,968,746	-0.03(-0.15%)
Nov 23, 2004	20.91	20.91	20.55	20.73	1,701,086	-0.15(-0.73%)
Nov 22, 2004	20.69	20.93	20.59	20.88	867,973	+0.22(+1.06%)
Nov 19, 2004	21.00	21.00	20.66	20.66	1,338,101	-0.34(-1.62%)
Nov 18, 2004	20.98	21.24	20.94	21.00	1,070,244	-0.02(-0.07%)
Nov 17, 2004	20.90	21.21	20.87	21.02	1,662,089	+0.12(+0.58%)
Nov 16, 2004	20.92	21.07	20.81	20.90	1,208,112	-0.16(-0.75%)
Nov 15, 2004	21.20	21.20	20.87	21.06	1,671,149	-0.11(-0.50%)
Nov 12, 2004	21.12	21.16	20.94	21.16	1,986,078	+0.02(+0.07%)
Nov 11, 2004	20.73	21.22	20.69	21.15	1,412,943	+0.54(+2.64%)
Nov 10, 2004	20.74	20.77	20.55	20.60	963,299	-0.11(-0.54%)
Nov 09, 2004	20.78	20.81	20.57	20.72	981,221	-0.06(-0.29%)
Nov 08, 2004	20.75	20.84	20.52	20.78	1,729,841	+0.03(+0.15%)
Nov 05, 2004	20.81	20.81	20.61	20.75	1,080,289	+0.18(+0.89%)
Nov 04, 2004	20.24	20.69	20.13	20.56	1,684,936	+0.37(+1.81%)
Nov 03, 2004	20.23	20.30	20.10	20.20	1,907,099	+0.14(+0.71%)
Nov 02, 2004	19.90	20.23	19.82	20.06	1,734,568	+0.16(+0.79%)

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.