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%)
Nov 01, 2004	19.88	19.89	19.73	19.84	1,657,881	-0.04(-0.20%)
Oct 29, 2004	19.39	19.89	19.38	19.88	2,777,554	+0.42(+2.16%)
Oct 28, 2004	19.25	19.46	18.98	19.46	2,266,799	+0.22(+1.13%)
Oct 27, 2004	18.89	19.29	18.73	19.24	2,996,986	+0.31(+1.66%)
Oct 26, 2004	18.58	18.95	18.40	18.93	2,478,922	+0.28(+1.52%)
Oct 25, 2004	18.63	18.70	18.43	18.65	1,676,250	-0.04(-0.22%)
Oct 22, 2004	18.89	19.08	18.68	18.69	2,313,015	-0.10(-0.54%)
Oct 21, 2004	18.74	18.99	18.26	18.79	3,888,932	+0.05(+0.24%)
Oct 20, 2004	18.38	18.98	17.78	18.74	6,112,476	+0.33(+1.81%)
Oct 19, 2004	18.51	18.97	18.37	18.41	2,318,151	-0.04(-0.22%)
Oct 18, 2004	18.57	18.58	18.33	18.45	2,978,617	-0.22(-1.17%)
Oct 15, 2004	18.73	18.86	18.63	18.67	1,887,583	-0.02(-0.08%)
Oct 14, 2004	18.96	19.03	18.65	18.68	1,537,599	-0.32(-1.68%)
Oct 13, 2004	19.29	19.37	18.95	19.00	1,889,163	-0.09(-0.48%)
Oct 12, 2004	19.34	19.34	19.06	19.09	2,338,692	-0.27(-1.41%)
Oct 11, 2004	19.35	19.42	19.23	19.37	1,184,060	+0.13(+0.68%)
Oct 08, 2004	19.48	19.64	19.14	19.23	2,034,134	-0.47(-2.36%)
Oct 07, 2004	20.30	20.32	19.66	19.70	2,095,362	-0.62(-3.04%)
Oct 06, 2004	20.04	20.32	19.95	20.32	1,620,552	+0.23(+1.16%)
Oct 05, 2004	20.32	20.38	19.99	20.09	1,159,569	-0.15(-0.73%)
Oct 04, 2004	20.03	20.47	19.91	20.23	1,407,836	+0.16(+0.78%)
Oct 01, 2004	19.78	20.23	19.64	20.08	2,097,929	+0.39(+2.01%)
Sep 30, 2004	19.59	19.79	19.43	19.68	1,829,516	+0.11(+0.57%)
Sep 29, 2004	19.09	19.63	19.08	19.57	2,724,820	+0.42(+2.17%)
Sep 28, 2004	18.95	19.19	18.77	19.15	1,709,431	+0.16(+0.85%)
Sep 27, 2004	19.12	19.15	18.87	18.99	1,258,915	-0.12(-0.61%)
Sep 24, 2004	19.12	19.23	19.02	19.11	1,359,052	-0.06(-0.32%)
Sep 23, 2004	19.37	19.37	19.11	19.17	1,140,806	-0.25(-1.28%)
Sep 22, 2004	19.62	19.65	19.38	19.42	1,316,390	-0.38(-1.92%)
Sep 21, 2004	19.70	19.87	19.62	19.80	1,115,130	+0.20(+1.03%)
Sep 20, 2004	19.74	19.81	19.54	19.59	806,030	-0.17(-0.87%)
Sep 17, 2004	19.75	19.96	19.72	19.77	1,224,747	+0.07(+0.36%)
Sep 16, 2004	19.56	19.84	19.52	19.70	874,170	+0.20(+1.01%)
Sep 15, 2004	19.62	19.65	19.41	19.50	1,177,542	-0.19(-0.95%)
Sep 14, 2004	19.81	19.81	19.62	19.69	975,886	-0.07(-0.36%)
Sep 13, 2004	19.62	19.98	19.52	19.76	1,342,066	+0.18(+0.93%)
Sep 10, 2004	19.39	19.60	19.31	19.57	1,222,771	+0.09(+0.47%)
Sep 09, 2004	19.57	19.63	19.23	19.48	1,764,536	+0.05(+0.26%)
Sep 08, 2004	19.77	19.77	19.41	19.43	1,123,820	-0.32(-1.64%)
Sep 07, 2004	19.77	19.98	19.58	19.76	1,580,853	+0.09(+0.44%)
Sep 03, 2004	19.73	19.73	19.61	19.67	1,623,515	-0.05(-0.26%)
Sep 02, 2004	19.24	19.79	19.14	19.72	2,574,516	+0.38(+1.96%)

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.