Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.75	20.84	20.53	20.67	2,902,709	-0.17(-0.79%)
Nov 29, 2004	20.77	20.94	20.73	20.83	1,983,377	+0.11(+0.54%)
Nov 26, 2004	20.65	20.78	20.65	20.72	696,189	+0.00(+0.00%)
Nov 24, 2004	20.82	20.85	20.62	20.72	1,264,132	+0.05(+0.23%)
Nov 23, 2004	20.85	20.88	20.61	20.67	1,772,791	-0.11(-0.51%)
Nov 22, 2004	20.59	20.78	20.51	20.78	2,271,157	+0.00(+0.00%)
Nov 19, 2004	21.01	21.01	20.72	20.78	4,941,255	-0.40(-1.88%)
Nov 18, 2004	21.60	21.64	21.12	21.18	4,328,641	-0.70(-3.22%)
Nov 17, 2004	21.79	21.92	21.72	21.88	2,681,625	+0.01(+0.07%)
Nov 16, 2004	21.77	21.87	21.73	21.87	3,360,111	+0.12(+0.54%)
Nov 15, 2004	21.76	21.81	21.69	21.75	1,591,436	-0.12(-0.56%)
Nov 12, 2004	21.90	21.90	21.61	21.87	2,189,846	+0.25(+1.15%)
Nov 11, 2004	21.55	21.65	21.53	21.62	1,906,800	+0.14(+0.66%)
Nov 10, 2004	21.66	21.71	21.41	21.48	1,734,709	-0.11(-0.52%)
Nov 09, 2004	21.40	21.64	21.38	21.59	1,275,248	+0.10(+0.45%)
Nov 08, 2004	21.48	21.50	21.37	21.50	1,546,560	-0.05(-0.25%)
Nov 05, 2004	21.53	21.66	21.48	21.55	2,781,257	-0.00(-0.02%)
Nov 04, 2004	21.37	21.57	21.10	21.55	3,936,700	+0.11(+0.50%)
Nov 03, 2004	21.40	21.54	21.34	21.45	4,876,000	+0.64(+3.06%)
Nov 02, 2004	20.93	21.03	20.81	20.81	5,327,637	-0.13(-0.60%)
Nov 01, 2004	20.74	20.97	20.73	20.94	4,124,231	+0.34(+1.65%)
Oct 29, 2004	20.48	20.65	20.48	20.60	2,620,898	+0.04(+0.21%)
Oct 28, 2004	20.55	20.67	20.41	20.55	2,798,342	-0.17(-0.80%)
Oct 27, 2004	20.53	20.82	20.49	20.72	2,443,043	+0.34(+1.67%)
Oct 26, 2004	20.19	20.40	20.15	20.38	2,878,213	+0.21(+1.06%)
Oct 25, 2004	20.25	20.35	20.06	20.16	1,693,950	-0.05(-0.26%)
Oct 22, 2004	20.39	20.40	20.18	20.22	2,168,849	-0.28(-1.37%)
Oct 21, 2004	20.49	20.53	20.30	20.50	2,569,847	+0.05(+0.26%)
Oct 20, 2004	20.43	20.53	20.39	20.45	2,286,184	+0.07(+0.33%)
Oct 19, 2004	20.47	20.55	20.34	20.38	3,654,478	+0.19(+0.96%)
Oct 18, 2004	20.00	20.18	20.00	20.18	2,522,502	+0.04(+0.19%)
Oct 15, 2004	20.18	20.26	20.04	20.15	2,251,190	+0.16(+0.78%)
Oct 14, 2004	20.03	20.07	19.98	19.99	2,125,620	-0.15(-0.72%)
Oct 13, 2004	20.34	20.34	20.11	20.14	1,717,211	-0.26(-1.26%)
Oct 12, 2004	20.08	20.46	20.08	20.39	1,853,279	-0.00(-0.02%)
Oct 11, 2004	20.41	20.46	20.30	20.40	2,165,350	-0.11(-0.52%)
Oct 08, 2004	20.48	20.65	20.46	20.51	2,157,321	+0.15(+0.74%)
Oct 07, 2004	20.51	20.51	20.11	20.35	6,020,533	-0.56(-2.67%)
Oct 06, 2004	20.97	20.99	20.85	20.91	3,076,242	-0.29(-1.35%)
Oct 05, 2004	21.20	21.25	21.08	21.20	2,229,369	+0.13(+0.62%)
Oct 04, 2004	20.98	21.13	20.96	21.07	1,619,226	-0.31(-1.45%)
Oct 01, 2004	21.26	21.50	21.23	21.38	1,899,184	+0.14(+0.64%)
Sep 30, 2004	21.21	21.35	21.06	21.24	4,002,778	-0.05(-0.25%)
Sep 29, 2004	21.09	21.33	21.03	21.30	1,852,250	+0.25(+1.20%)
Sep 28, 2004	21.02	21.11	20.97	21.04	2,721,354	+0.24(+1.14%)
Sep 27, 2004	20.72	20.89	20.72	20.81	2,596,402	-0.10(-0.46%)
Sep 24, 2004	20.90	21.01	20.87	20.90	2,778,375	+0.06(+0.30%)
Sep 23, 2004	20.89	20.93	20.74	20.84	2,209,402	-0.00(-0.02%)
Sep 22, 2004	20.91	20.95	20.82	20.85	2,945,732	-0.18(-0.86%)
Sep 21, 2004	20.87	21.05	20.85	21.02	2,042,456	+0.19(+0.93%)
Sep 20, 2004	20.82	20.94	20.82	20.83	2,259,629	-0.07(-0.33%)
Sep 17, 2004	20.89	21.00	20.86	20.90	2,742,968	+0.14(+0.68%)
Sep 16, 2004	20.58	20.78	20.58	20.76	2,060,571	+0.11(+0.54%)
Sep 15, 2004	20.71	20.71	20.45	20.65	3,620,101	-0.17(-0.84%)
Sep 14, 2004	20.85	20.94	20.78	20.82	3,611,249	+0.35(+1.68%)
Sep 13, 2004	20.35	20.59	20.34	20.48	2,136,119	+0.24(+1.18%)
Sep 10, 2004	20.21	20.28	20.16	20.24	1,981,524	+0.08(+0.39%)
Sep 09, 2004	20.09	20.20	20.04	20.16	2,609,988	+0.17(+0.83%)
Sep 08, 2004	19.79	20.05	19.79	20.00	1,346,267	+0.23(+1.18%)
Sep 07, 2004	19.76	19.80	19.66	19.76	2,716,002	-0.34(-1.67%)
Sep 03, 2004	19.93	20.14	19.93	20.10	1,344,414	-0.10(-0.50%)
Sep 02, 2004	19.89	20.20	19.87	20.20	1,550,472	+0.16(+0.78%)

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.