Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.35	22.54	22.19	22.28	468,312	+0.24(+1.11%)
Nov 29, 2004	22.16	22.17	21.96	22.03	228,321	-0.04(-0.18%)
Nov 26, 2004	21.85	22.11	21.85	22.07	141,559	+0.04(+0.18%)
Nov 24, 2004	22.00	22.07	21.85	22.03	72,555	+0.43(+2.01%)
Nov 23, 2004	21.68	21.71	21.48	21.60	169,338	+0.10(+0.48%)
Nov 22, 2004	21.44	21.58	21.37	21.50	562,811	-0.13(-0.62%)
Nov 19, 2004	21.88	21.91	21.59	21.63	613,930	-0.43(-1.93%)
Nov 18, 2004	21.96	22.14	21.92	22.06	436,474	-0.10(-0.46%)
Nov 17, 2004	21.92	22.27	21.92	22.16	534,779	+0.63(+2.93%)
Nov 16, 2004	21.66	21.71	21.43	21.53	339,183	-0.29(-1.34%)
Nov 15, 2004	21.64	21.84	21.64	21.82	498,628	+0.34(+1.58%)
Nov 12, 2004	21.09	21.52	21.09	21.48	289,967	+0.58(+2.75%)
Nov 11, 2004	20.69	20.97	20.62	20.91	309,882	+0.35(+1.69%)
Nov 10, 2004	20.73	20.73	20.52	20.56	317,366	+0.06(+0.31%)
Nov 09, 2004	20.66	20.66	20.42	20.50	666,317	-0.20(-0.95%)
Nov 08, 2004	20.62	20.73	19.97	20.69	257,115	-0.20(-0.94%)
Nov 05, 2004	21.05	21.08	20.89	20.89	511,185	-0.12(-0.56%)
Nov 04, 2004	20.62	21.04	20.62	21.01	756,250	+0.24(+1.14%)
Nov 03, 2004	20.93	21.03	20.77	20.77	603,909	+0.33(+1.62%)
Nov 02, 2004	20.30	20.66	20.28	20.44	402,352	+0.32(+1.57%)
Nov 01, 2004	20.18	20.24	20.03	20.13	347,175	-0.01(-0.04%)
Oct 29, 2004	20.06	20.23	19.98	20.13	374,954	+0.23(+1.15%)
Oct 28, 2004	19.91	20.06	19.69	19.91	660,609	+0.04(+0.20%)
Oct 27, 2004	19.39	19.87	19.24	19.87	983,303	+0.45(+2.31%)
Oct 26, 2004	19.20	19.50	19.20	19.42	202,952	+0.19(+0.98%)
Oct 25, 2004	19.16	19.26	18.93	19.23	542,262	-0.02(-0.08%)
Oct 22, 2004	19.59	19.61	19.24	19.24	155,004	-0.23(-1.17%)
Oct 21, 2004	19.33	19.55	19.31	19.47	391,190	-0.20(-1.00%)
Oct 20, 2004	19.67	19.70	19.47	19.67	595,664	-0.34(-1.69%)
Oct 19, 2004	20.02	20.21	19.95	20.01	162,615	+0.01(+0.04%)
Oct 18, 2004	19.83	20.08	19.83	20.00	294,534	+0.26(+1.32%)
Oct 15, 2004	19.71	19.82	19.63	19.74	149,423	+0.10(+0.52%)
Oct 14, 2004	19.83	19.91	19.63	19.64	533,383	-0.32(-1.62%)
Oct 13, 2004	20.10	20.22	19.95	19.96	398,293	-0.22(-1.09%)
Oct 12, 2004	20.10	20.50	19.95	20.18	343,369	-0.52(-2.51%)
Oct 11, 2004	20.85	20.85	20.70	20.70	142,954	+0.09(+0.42%)
Oct 08, 2004	20.84	20.87	20.54	20.62	295,802	-0.23(-1.10%)
Oct 07, 2004	20.95	20.97	20.75	20.84	163,630	-0.17(-0.83%)
Oct 06, 2004	20.90	21.03	20.82	21.02	279,566	+0.72(+3.53%)
Oct 05, 2004	21.07	21.09	20.30	20.30	161,727	-0.59(-2.83%)
Oct 04, 2004	20.85	21.07	20.77	20.89	406,031	+0.58(+2.83%)
Oct 01, 2004	20.17	20.37	20.11	20.32	287,811	+0.61(+3.08%)
Sep 30, 2004	19.56	19.80	19.56	19.71	413,388	-0.07(-0.36%)
Sep 29, 2004	19.75	19.83	19.63	19.78	209,928	+0.07(+0.36%)
Sep 28, 2004	19.51	19.77	19.50	19.71	239,610	+0.07(+0.36%)
Sep 27, 2004	19.61	19.71	19.56	19.64	110,608	-0.17(-0.88%)
Sep 24, 2004	19.79	19.82	19.67	19.81	374,954	+0.20(+1.05%)
Sep 23, 2004	19.67	19.77	19.54	19.61	70,272	+0.02(+0.12%)
Sep 22, 2004	20.06	20.06	19.57	19.58	351,741	-0.87(-4.24%)
Sep 21, 2004	20.27	20.58	20.26	20.45	148,281	+0.22(+1.09%)
Sep 20, 2004	20.22	20.28	20.20	20.23	223,881	-0.03(-0.16%)
Sep 17, 2004	20.22	20.26	20.17	20.26	321,045	-0.12(-0.58%)
Sep 16, 2004	20.31	20.42	20.26	20.38	808,637	+0.32(+1.57%)
Sep 15, 2004	20.19	20.25	20.06	20.06	332,714	-0.18(-0.90%)
Sep 14, 2004	20.26	20.38	20.20	20.25	479,220	-0.06(-0.31%)
Sep 13, 2004	20.38	20.46	20.31	20.31	376,730	+0.38(+1.90%)
Sep 10, 2004	19.91	19.95	19.79	19.93	517,908	+0.43(+2.22%)
Sep 09, 2004	19.44	19.63	19.44	19.50	1,261,728	+0.19(+0.98%)
Sep 08, 2004	19.35	19.43	19.28	19.31	311,658	-0.14(-0.73%)
Sep 07, 2004	19.43	19.58	19.35	19.45	464,253	-0.33(-1.67%)
Sep 03, 2004	19.74	19.78	19.57	19.78	530,846	+0.00(+0.00%)
Sep 02, 2004	19.75	19.91	19.61	19.78	148,789	+0.27(+1.37%)

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.