Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.45	20.53	20.25	20.48	1,507,380	-0.04(-0.17%)
Nov 29, 2004	20.56	20.68	20.23	20.52	954,753	-0.11(-0.52%)
Nov 26, 2004	20.61	20.71	20.38	20.62	851,456	-0.02(-0.10%)
Nov 24, 2004	20.74	20.79	20.58	20.64	1,974,289	-0.03(-0.15%)
Nov 23, 2004	20.85	20.85	20.49	20.67	1,705,876	-0.15(-0.73%)
Nov 22, 2004	20.63	20.87	20.53	20.82	870,417	+0.22(+1.06%)
Nov 19, 2004	20.95	20.95	20.61	20.61	1,341,869	-0.34(-1.62%)
Nov 18, 2004	20.92	21.18	20.89	20.95	1,073,258	-0.02(-0.07%)
Nov 17, 2004	20.84	21.15	20.81	20.96	1,666,769	+0.12(+0.58%)
Nov 16, 2004	20.86	21.01	20.75	20.84	1,211,513	-0.16(-0.75%)
Nov 15, 2004	21.14	21.14	20.81	21.00	1,675,855	-0.11(-0.50%)
Nov 12, 2004	21.06	21.10	20.88	21.10	1,991,670	+0.02(+0.07%)
Nov 11, 2004	20.67	21.16	20.63	21.09	1,416,922	+0.54(+2.64%)
Nov 10, 2004	20.68	20.71	20.49	20.55	966,011	-0.11(-0.54%)
Nov 09, 2004	20.72	20.75	20.51	20.66	983,984	-0.06(-0.29%)
Nov 08, 2004	20.69	20.78	20.46	20.72	1,734,712	+0.03(+0.15%)
Nov 05, 2004	20.75	20.75	20.56	20.69	1,083,331	+0.18(+0.89%)
Nov 04, 2004	20.18	20.63	20.08	20.51	1,689,680	+0.36(+1.81%)
Nov 03, 2004	20.18	20.25	20.04	20.14	1,912,469	+0.14(+0.71%)
Nov 02, 2004	19.84	20.18	19.76	20.00	1,739,452	+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.