Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	24.28	24.53	24.28	24.41	2,921,256	+0.02(+0.08%)
Nov 29, 2004	24.98	25.00	24.28	24.39	3,540,562	-0.54(-2.17%)
Nov 26, 2004	24.71	25.03	24.71	24.93	827,667	+0.16(+0.64%)
Nov 24, 2004	24.88	24.90	24.67	24.77	2,779,940	-0.04(-0.17%)
Nov 23, 2004	24.88	24.98	24.74	24.81	3,821,894	-0.02(-0.08%)
Nov 22, 2004	24.75	24.87	24.67	24.83	2,399,629	+0.06(+0.22%)
Nov 19, 2004	25.34	25.34	24.53	24.78	4,157,989	-0.39(-1.54%)
Nov 18, 2004	25.13	25.31	25.00	25.16	1,546,819	+0.18(+0.72%)
Nov 17, 2004	25.01	25.32	24.82	24.98	3,079,189	-0.01(-0.03%)
Nov 16, 2004	25.26	25.36	24.96	24.99	4,355,947	-0.26(-1.04%)
Nov 15, 2004	25.11	25.27	24.91	25.25	2,638,190	-0.01(-0.03%)
Nov 12, 2004	24.88	25.27	24.71	25.26	3,070,230	+0.43(+1.73%)
Nov 11, 2004	24.73	24.94	24.60	24.83	2,839,327	+0.19(+0.79%)
Nov 10, 2004	24.70	24.82	24.58	24.64	1,832,341	+0.11(+0.45%)
Nov 09, 2004	24.65	24.83	24.53	24.53	3,002,751	-0.12(-0.51%)
Nov 08, 2004	24.87	24.87	24.40	24.65	2,488,349	-0.17(-0.70%)
Nov 05, 2004	25.02	25.04	24.68	24.82	2,474,044	-0.12(-0.50%)
Nov 04, 2004	24.43	25.11	24.22	24.95	5,199,799	+0.44(+1.78%)
Nov 03, 2004	24.24	24.55	23.99	24.51	2,123,788	+0.55(+2.31%)
Nov 02, 2004	23.88	24.35	23.60	23.96	3,632,605	-0.55(-2.23%)
Nov 01, 2004	23.84	24.62	23.67	24.51	3,953,818	+0.80(+3.36%)
Oct 29, 2004	23.91	23.99	23.59	23.71	2,300,072	-0.33(-1.38%)
Oct 28, 2004	23.90	24.13	23.68	24.04	1,983,772	+0.15(+0.64%)
Oct 27, 2004	23.71	24.05	23.48	23.89	2,531,842	+0.08(+0.32%)
Oct 26, 2004	23.43	23.83	23.32	23.81	2,673,736	+0.53(+2.26%)
Oct 25, 2004	23.36	23.44	23.15	23.29	2,305,563	-0.17(-0.74%)
Oct 22, 2004	23.54	23.60	23.24	23.46	1,937,678	-0.08(-0.32%)
Oct 21, 2004	23.16	23.60	23.14	23.54	1,933,343	+0.25(+1.07%)
Oct 20, 2004	23.03	23.35	22.75	23.29	2,700,901	+0.26(+1.11%)
Oct 19, 2004	23.34	23.89	23.00	23.03	2,521,294	-0.23(-0.98%)
Oct 18, 2004	23.18	23.32	22.89	23.26	1,576,585	+0.06(+0.27%)
Oct 15, 2004	23.28	23.43	23.10	23.20	1,912,103	-0.15(-0.65%)
Oct 14, 2004	23.03	23.44	22.93	23.35	2,317,845	+0.32(+1.38%)
Oct 13, 2004	23.35	23.36	22.87	23.03	2,224,645	-0.31(-1.33%)
Oct 12, 2004	23.15	23.43	22.98	23.34	2,393,127	+0.15(+0.66%)
Oct 11, 2004	23.35	23.49	23.12	23.19	1,945,481	-0.03(-0.15%)
Oct 08, 2004	23.34	23.46	23.01	23.23	2,065,845	-0.06(-0.27%)
Oct 07, 2004	23.68	23.70	23.13	23.29	2,922,412	-0.39(-1.64%)
Oct 06, 2004	23.32	23.68	23.29	23.68	2,927,180	+0.23(+0.97%)
Oct 05, 2004	23.70	23.71	23.36	23.45	4,779,173	-0.37(-1.57%)
Oct 04, 2004	24.22	24.37	23.74	23.82	3,439,560	-0.35(-1.46%)
Oct 01, 2004	24.07	24.26	23.97	24.17	2,843,518	+0.28(+1.16%)
Sep 30, 2004	23.46	24.08	23.46	23.90	3,378,149	+0.44(+1.89%)
Sep 29, 2004	23.50	23.55	23.34	23.45	2,073,070	-0.05(-0.21%)
Sep 28, 2004	23.46	23.58	23.23	23.50	2,637,179	+0.10(+0.41%)
Sep 27, 2004	23.50	23.63	23.27	23.41	3,703,119	-0.25(-1.05%)
Sep 24, 2004	23.42	23.87	23.42	23.65	3,294,053	+0.19(+0.83%)
Sep 23, 2004	23.57	23.69	23.29	23.46	3,301,856	-0.15(-0.62%)
Sep 22, 2004	24.11	24.12	23.61	23.61	4,871,795	-0.61(-2.52%)
Sep 21, 2004	23.62	24.22	23.60	24.22	4,677,738	+0.65(+2.76%)
Sep 20, 2004	23.70	23.70	23.50	23.56	3,033,095	-0.14(-0.58%)
Sep 17, 2004	23.50	23.70	23.41	23.70	4,131,691	+0.34(+1.45%)
Sep 16, 2004	23.05	23.54	22.96	23.36	1,239,478	+0.32(+1.38%)
Sep 15, 2004	23.09	23.27	22.92	23.05	2,400,207	-0.21(-0.89%)
Sep 14, 2004	23.18	23.50	23.09	23.25	2,983,389	+0.09(+0.39%)
Sep 13, 2004	22.75	23.16	22.75	23.16	2,804,071	+0.42(+1.83%)
Sep 10, 2004	22.82	22.82	22.62	22.75	2,280,131	-0.15(-0.66%)
Sep 09, 2004	23.08	23.16	22.68	22.90	2,210,629	-0.20(-0.87%)
Sep 08, 2004	23.24	23.34	23.07	23.10	3,001,162	-0.12(-0.54%)
Sep 07, 2004	22.91	23.24	22.85	23.23	2,489,505	+0.47(+2.07%)
Sep 03, 2004	22.76	22.86	22.63	22.76	1,699,984	+0.03(+0.12%)
Sep 02, 2004	22.46	22.77	22.44	22.73	2,314,810	+0.28(+1.23%)

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.