Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.30	21.30	21.13	21.24	905,176	-0.06(-0.28%)
Nov 29, 2004	21.43	21.48	21.15	21.30	303,940	-0.14(-0.65%)
Nov 26, 2004	21.34	21.53	21.34	21.44	69,018	+0.07(+0.33%)
Nov 24, 2004	21.30	21.50	21.20	21.37	504,138	+0.10(+0.48%)
Nov 23, 2004	21.11	21.39	21.00	21.26	734,343	+0.09(+0.44%)
Nov 22, 2004	21.24	21.44	21.02	21.17	817,295	-0.18(-0.85%)
Nov 19, 2004	21.08	21.60	20.91	21.35	1,553,139	+0.28(+1.31%)
Nov 18, 2004	20.83	21.11	20.76	21.08	853,305	+0.33(+1.60%)
Nov 17, 2004	20.86	20.98	20.60	20.75	1,277,921	-0.07(-0.34%)
Nov 16, 2004	21.18	21.23	20.77	20.82	821,796	-0.29(-1.37%)
Nov 15, 2004	21.11	21.16	20.97	21.11	708,193	-0.03(-0.13%)
Nov 12, 2004	21.17	21.18	20.96	21.13	863,164	-0.03(-0.13%)
Nov 11, 2004	20.90	21.22	20.62	21.16	1,003,774	+0.26(+1.25%)
Nov 10, 2004	20.99	21.15	20.85	20.90	1,382,307	-0.09(-0.44%)
Nov 09, 2004	21.04	21.17	20.81	20.99	1,999,190	+0.12(+0.56%)
Nov 08, 2004	20.83	20.89	20.63	20.88	973,552	+0.13(+0.61%)
Nov 05, 2004	20.50	20.78	20.39	20.75	845,374	+0.31(+1.53%)
Nov 04, 2004	20.11	20.63	20.04	20.44	1,270,205	+0.33(+1.65%)
Nov 03, 2004	19.73	20.14	19.73	20.11	1,596,865	+0.63(+3.21%)
Nov 02, 2004	19.51	19.82	19.44	19.48	990,056	-0.02(-0.12%)
Nov 01, 2004	19.42	19.61	19.38	19.51	762,637	+0.12(+0.60%)
Oct 29, 2004	19.36	19.51	19.24	19.39	797,146	+0.01(+0.05%)
Oct 28, 2004	19.55	19.66	19.32	19.38	1,640,592	-0.22(-1.12%)
Oct 27, 2004	18.95	19.62	18.95	19.60	2,438,167	+0.68(+3.60%)
Oct 26, 2004	18.94	19.08	18.87	18.92	1,440,394	+0.02(+0.12%)
Oct 25, 2004	19.18	19.18	18.85	18.89	1,315,646	-0.32(-1.65%)
Oct 22, 2004	18.61	19.42	18.61	19.21	4,393,631	+0.61(+3.29%)
Oct 21, 2004	19.08	19.08	18.45	18.60	1,588,720	-0.48(-2.49%)
Oct 20, 2004	19.24	19.31	18.94	19.08	2,280,838	-0.15(-0.78%)
Oct 19, 2004	19.83	19.83	18.99	19.23	2,191,886	-0.60(-3.04%)
Oct 18, 2004	19.81	19.89	19.73	19.83	572,299	+0.02(+0.09%)
Oct 15, 2004	19.66	19.96	19.43	19.81	1,337,937	+0.21(+1.10%)
Oct 14, 2004	19.92	20.01	19.56	19.59	1,269,347	-0.26(-1.29%)
Oct 13, 2004	19.87	20.20	19.80	19.85	1,056,289	-0.50(-2.45%)
Oct 12, 2004	20.46	20.53	20.22	20.35	522,786	-0.15(-0.73%)
Oct 11, 2004	20.61	20.74	20.43	20.50	279,290	-0.11(-0.54%)
Oct 08, 2004	20.64	20.85	20.49	20.61	405,325	-0.03(-0.16%)
Oct 07, 2004	20.54	20.79	20.44	20.64	730,700	+0.12(+0.59%)
Oct 06, 2004	20.22	20.53	20.17	20.52	905,176	+0.30(+1.50%)
Oct 05, 2004	20.05	20.29	19.94	20.22	1,279,421	+0.17(+0.86%)
Oct 04, 2004	20.34	20.36	20.01	20.05	769,710	-0.26(-1.26%)
Oct 01, 2004	20.41	20.43	20.23	20.30	1,045,786	+0.01(+0.05%)
Sep 30, 2004	20.07	20.39	20.07	20.29	1,016,849	+0.22(+1.12%)
Sep 29, 2004	20.08	20.25	19.97	20.07	1,119,306	-0.01(-0.05%)
Sep 28, 2004	19.69	20.14	19.62	20.08	776,141	+0.47(+2.38%)
Sep 27, 2004	20.02	20.02	19.57	19.61	960,691	-0.41(-2.05%)
Sep 24, 2004	20.08	20.15	20.00	20.02	765,209	+0.00(+0.02%)
Sep 23, 2004	19.96	20.09	19.94	20.02	609,381	+0.06(+0.30%)
Sep 22, 2004	20.03	20.15	19.86	19.96	862,093	-0.11(-0.53%)
Sep 21, 2004	20.17	20.24	19.98	20.07	515,069	-0.06(-0.30%)
Sep 20, 2004	20.29	20.41	20.04	20.13	592,447	-0.16(-0.78%)
Sep 17, 2004	20.29	20.36	20.06	20.29	638,532	-0.03(-0.14%)
Sep 16, 2004	20.35	20.42	20.27	20.31	594,591	-0.04(-0.18%)
Sep 15, 2004	20.27	20.56	20.21	20.35	1,185,538	-0.02(-0.11%)
Sep 14, 2004	20.92	20.92	20.24	20.37	1,956,750	-0.61(-2.91%)
Sep 13, 2004	20.99	21.19	20.84	20.98	560,725	+0.05(+0.22%)
Sep 10, 2004	20.95	20.98	20.80	20.94	546,149	+0.01(+0.04%)
Sep 09, 2004	20.88	21.09	20.88	20.93	964,335	+0.06(+0.29%)
Sep 08, 2004	21.30	21.31	20.83	20.87	734,772	-0.44(-2.06%)
Sep 07, 2004	21.27	21.50	21.25	21.31	547,649	+0.14(+0.66%)
Sep 03, 2004	21.09	21.30	20.92	21.17	325,160	+0.08(+0.38%)
Sep 02, 2004	21.07	21.11	20.91	21.09	349,381	+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.