Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.92	21.01	20.70	20.84	2,878,815	-0.17(-0.79%)
Nov 29, 2004	20.94	21.11	20.90	21.00	1,967,050	+0.11(+0.54%)
Nov 26, 2004	20.82	20.95	20.82	20.89	690,458	+0.00(+0.00%)
Nov 24, 2004	20.99	21.03	20.79	20.89	1,253,727	+0.05(+0.24%)
Nov 23, 2004	21.03	21.05	20.78	20.84	1,758,198	-0.11(-0.51%)
Nov 22, 2004	20.76	20.95	20.68	20.95	2,252,462	+0.00(+0.00%)
Nov 19, 2004	21.18	21.18	20.89	20.95	4,900,580	-0.40(-1.88%)
Nov 18, 2004	21.78	21.82	21.29	21.35	4,293,009	-0.71(-3.22%)
Nov 17, 2004	21.97	22.11	21.90	22.06	2,659,550	+0.01(+0.07%)
Nov 16, 2004	21.95	22.05	21.91	22.05	3,332,451	+0.12(+0.54%)
Nov 15, 2004	21.94	21.99	21.87	21.93	1,578,336	-0.12(-0.56%)
Nov 12, 2004	22.08	22.08	21.79	22.05	2,171,820	+0.25(+1.15%)
Nov 11, 2004	21.73	21.83	21.70	21.80	1,891,104	+0.14(+0.66%)
Nov 10, 2004	21.84	21.89	21.59	21.66	1,720,429	-0.11(-0.52%)
Nov 09, 2004	21.58	21.82	21.56	21.77	1,264,751	+0.10(+0.45%)
Nov 08, 2004	21.66	21.67	21.55	21.67	1,533,830	-0.05(-0.25%)
Nov 05, 2004	21.70	21.84	21.66	21.73	2,758,362	-0.00(-0.02%)
Nov 04, 2004	21.55	21.75	21.28	21.73	3,904,295	+0.11(+0.50%)
Nov 03, 2004	21.58	21.72	21.51	21.63	4,835,862	+0.64(+3.06%)
Nov 02, 2004	21.10	21.21	20.98	20.98	5,283,782	-0.13(-0.60%)
Nov 01, 2004	20.92	21.15	20.90	21.11	4,090,281	+0.34(+1.65%)
Oct 29, 2004	20.65	20.82	20.65	20.77	2,599,324	+0.04(+0.21%)
Oct 28, 2004	20.72	20.84	20.58	20.72	2,775,307	-0.17(-0.80%)
Oct 27, 2004	20.70	20.99	20.66	20.89	2,422,933	+0.34(+1.67%)
Oct 26, 2004	20.36	20.57	20.32	20.55	2,854,520	+0.22(+1.06%)
Oct 25, 2004	20.42	20.52	20.23	20.33	1,680,006	-0.05(-0.26%)
Oct 22, 2004	20.56	20.57	20.35	20.39	2,150,996	-0.28(-1.37%)
Oct 21, 2004	20.66	20.70	20.46	20.67	2,548,693	+0.05(+0.26%)
Oct 20, 2004	20.60	20.70	20.56	20.62	2,267,365	+0.07(+0.33%)
Oct 19, 2004	20.64	20.72	20.50	20.55	3,624,396	+0.20(+0.96%)
Oct 18, 2004	20.17	20.35	20.17	20.35	2,501,737	+0.04(+0.19%)
Oct 15, 2004	20.35	20.43	20.21	20.31	2,232,659	+0.16(+0.78%)
Oct 14, 2004	20.20	20.24	20.14	20.16	2,108,123	-0.15(-0.72%)
Oct 13, 2004	20.51	20.51	20.28	20.30	1,703,076	-0.26(-1.26%)
Oct 12, 2004	20.24	20.63	20.24	20.56	1,838,023	-0.00(-0.02%)
Oct 11, 2004	20.58	20.63	20.46	20.57	2,147,525	-0.11(-0.52%)
Oct 08, 2004	20.65	20.82	20.63	20.68	2,139,563	+0.15(+0.74%)
Oct 07, 2004	20.68	20.68	20.28	20.52	5,970,974	-0.56(-2.67%)
Oct 06, 2004	21.14	21.17	21.02	21.09	3,050,919	-0.29(-1.35%)
Oct 05, 2004	21.38	21.42	21.26	21.38	2,211,018	+0.13(+0.62%)
Oct 04, 2004	21.16	21.31	21.14	21.24	1,605,897	-0.31(-1.45%)
Oct 01, 2004	21.44	21.67	21.41	21.56	1,883,550	+0.14(+0.64%)
Sep 30, 2004	21.39	21.52	21.24	21.42	3,969,829	-0.05(-0.25%)
Sep 29, 2004	21.27	21.50	21.21	21.47	1,837,003	+0.25(+1.20%)
Sep 28, 2004	21.19	21.28	21.14	21.22	2,698,953	+0.24(+1.14%)
Sep 27, 2004	20.90	21.06	20.90	20.98	2,575,030	-0.10(-0.46%)
Sep 24, 2004	21.07	21.18	21.05	21.08	2,755,504	+0.06(+0.30%)
Sep 23, 2004	21.06	21.10	20.92	21.01	2,191,215	-0.00(-0.02%)
Sep 22, 2004	21.08	21.12	20.99	21.02	2,921,484	-0.18(-0.85%)
Sep 21, 2004	21.04	21.22	21.03	21.20	2,025,643	+0.20(+0.93%)
Sep 20, 2004	20.99	21.11	20.99	21.00	2,241,029	-0.07(-0.33%)
Sep 17, 2004	21.06	21.17	21.04	21.07	2,720,389	+0.14(+0.68%)
Sep 16, 2004	20.75	20.95	20.75	20.93	2,043,609	+0.11(+0.54%)
Sep 15, 2004	20.89	20.89	20.62	20.82	3,590,301	-0.18(-0.84%)
Sep 14, 2004	21.02	21.12	20.95	20.99	3,581,523	+0.35(+1.68%)
Sep 13, 2004	20.52	20.76	20.51	20.65	2,118,535	+0.24(+1.18%)
Sep 10, 2004	20.38	20.45	20.33	20.41	1,965,213	+0.08(+0.39%)
Sep 09, 2004	20.26	20.37	20.21	20.33	2,588,504	+0.17(+0.83%)
Sep 08, 2004	19.95	20.22	19.95	20.16	1,335,185	+0.24(+1.18%)
Sep 07, 2004	19.93	19.96	19.82	19.93	2,693,645	-0.34(-1.67%)
Sep 03, 2004	20.09	20.30	20.09	20.26	1,333,348	-0.10(-0.51%)
Sep 02, 2004	20.05	20.37	20.03	20.37	1,537,709	+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.