Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.32	21.32	21.15	21.26	904,108	-0.06(-0.29%)
Nov 29, 2004	21.46	21.51	21.17	21.32	303,581	-0.14(-0.65%)
Nov 26, 2004	21.37	21.56	21.37	21.46	68,937	+0.07(+0.33%)
Nov 24, 2004	21.32	21.52	21.23	21.39	503,543	+0.10(+0.48%)
Nov 23, 2004	21.14	21.42	21.02	21.29	733,477	+0.09(+0.44%)
Nov 22, 2004	21.26	21.46	21.04	21.20	816,331	-0.18(-0.85%)
Nov 19, 2004	21.10	21.62	20.93	21.38	1,551,307	+0.28(+1.31%)
Nov 18, 2004	20.86	21.14	20.78	21.10	852,298	+0.33(+1.60%)
Nov 17, 2004	20.88	21.01	20.62	20.77	1,276,414	-0.07(-0.34%)
Nov 16, 2004	21.21	21.25	20.80	20.84	820,827	-0.29(-1.37%)
Nov 15, 2004	21.14	21.18	21.00	21.13	707,358	-0.03(-0.13%)
Nov 12, 2004	21.19	21.21	20.99	21.16	862,146	-0.03(-0.13%)
Nov 11, 2004	20.92	21.24	20.65	21.19	1,002,590	+0.26(+1.25%)
Nov 10, 2004	21.02	21.18	20.88	20.93	1,380,676	-0.09(-0.44%)
Nov 09, 2004	21.07	21.20	20.83	21.02	1,996,832	+0.12(+0.56%)
Nov 08, 2004	20.86	20.91	20.65	20.90	972,404	+0.13(+0.61%)
Nov 05, 2004	20.53	20.81	20.42	20.78	844,377	+0.31(+1.53%)
Nov 04, 2004	20.13	20.65	20.06	20.46	1,268,706	+0.33(+1.65%)
Nov 03, 2004	19.76	20.16	19.76	20.13	1,594,982	+0.63(+3.21%)
Nov 02, 2004	19.53	19.84	19.46	19.51	988,889	-0.02(-0.12%)
Nov 01, 2004	19.44	19.64	19.41	19.53	761,737	+0.12(+0.60%)
Oct 29, 2004	19.38	19.53	19.26	19.41	796,206	+0.01(+0.05%)
Oct 28, 2004	19.57	19.68	19.34	19.40	1,638,657	-0.22(-1.12%)
Oct 27, 2004	18.97	19.64	18.97	19.62	2,435,292	+0.68(+3.60%)
Oct 26, 2004	18.96	19.10	18.89	18.94	1,438,695	+0.02(+0.12%)
Oct 25, 2004	19.21	19.21	18.88	18.92	1,314,094	-0.32(-1.65%)
Oct 22, 2004	18.63	19.44	18.63	19.23	4,388,449	+0.61(+3.29%)
Oct 21, 2004	19.10	19.10	18.47	18.62	1,586,846	-0.48(-2.49%)
Oct 20, 2004	19.27	19.33	18.96	19.10	2,278,148	-0.15(-0.78%)
Oct 19, 2004	19.86	19.86	19.01	19.25	2,189,300	-0.60(-3.04%)
Oct 18, 2004	19.83	19.92	19.75	19.85	571,624	+0.02(+0.09%)
Oct 15, 2004	19.69	19.99	19.45	19.83	1,336,359	+0.21(+1.09%)
Oct 14, 2004	19.94	20.03	19.58	19.62	1,267,850	-0.26(-1.29%)
Oct 13, 2004	19.90	20.23	19.83	19.87	1,055,043	-0.50(-2.45%)
Oct 12, 2004	20.48	20.55	20.24	20.37	522,169	-0.15(-0.73%)
Oct 11, 2004	20.64	20.77	20.46	20.52	278,961	-0.11(-0.54%)
Oct 08, 2004	20.67	20.88	20.51	20.64	404,847	-0.03(-0.16%)
Oct 07, 2004	20.57	20.81	20.46	20.67	729,838	+0.12(+0.59%)
Oct 06, 2004	20.24	20.55	20.20	20.55	904,108	+0.30(+1.50%)
Oct 05, 2004	20.07	20.31	19.96	20.24	1,277,912	+0.17(+0.86%)
Oct 04, 2004	20.37	20.38	20.03	20.07	768,802	-0.26(-1.26%)
Oct 01, 2004	20.44	20.46	20.25	20.33	1,044,552	+0.01(+0.05%)
Sep 30, 2004	20.09	20.41	20.09	20.32	1,015,650	+0.22(+1.12%)
Sep 29, 2004	20.10	20.28	19.99	20.09	1,117,986	-0.01(-0.05%)
Sep 28, 2004	19.71	20.16	19.64	20.10	775,225	+0.47(+2.38%)
Sep 27, 2004	20.05	20.05	19.59	19.64	959,558	-0.41(-2.05%)
Sep 24, 2004	20.11	20.17	20.02	20.05	764,307	+0.00(+0.02%)
Sep 23, 2004	19.98	20.11	19.96	20.04	608,662	+0.06(+0.30%)
Sep 22, 2004	20.06	20.18	19.88	19.98	861,076	-0.11(-0.53%)
Sep 21, 2004	20.20	20.27	20.00	20.09	514,462	-0.06(-0.30%)
Sep 20, 2004	20.31	20.44	20.07	20.15	591,749	-0.16(-0.78%)
Sep 17, 2004	20.32	20.39	20.08	20.31	637,778	-0.03(-0.14%)
Sep 16, 2004	20.37	20.44	20.29	20.34	593,890	-0.04(-0.18%)
Sep 15, 2004	20.30	20.58	20.23	20.37	1,184,140	-0.02(-0.11%)
Sep 14, 2004	20.95	20.95	20.26	20.40	1,954,442	-0.61(-2.91%)
Sep 13, 2004	21.02	21.21	20.86	21.01	560,063	+0.05(+0.22%)
Sep 10, 2004	20.97	21.00	20.82	20.96	545,505	+0.01(+0.04%)
Sep 09, 2004	20.90	21.11	20.90	20.95	963,198	+0.06(+0.29%)
Sep 08, 2004	21.32	21.34	20.86	20.89	733,906	-0.44(-2.06%)
Sep 07, 2004	21.30	21.52	21.28	21.33	547,004	+0.14(+0.66%)
Sep 03, 2004	21.11	21.32	20.95	21.19	324,776	+0.08(+0.38%)
Sep 02, 2004	21.09	21.14	20.94	21.11	348,969	+0.03(+0.13%)

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.