Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.71	20.74	20.52	20.60	256,934	+0.02(+0.09%)
Nov 29, 2004	20.69	20.73	20.52	20.58	238,300	+0.11(+0.56%)
Nov 26, 2004	20.36	20.53	20.31	20.47	114,017	+0.53(+2.67%)
Nov 24, 2004	19.96	20.00	19.83	19.93	217,138	-0.04(-0.19%)
Nov 23, 2004	20.05	20.05	19.83	19.97	208,137	+0.00(+0.00%)
Nov 22, 2004	19.88	20.02	19.81	19.97	246,511	-0.11(-0.54%)
Nov 19, 2004	20.35	20.35	20.00	20.08	475,178	-0.28(-1.37%)
Nov 18, 2004	20.39	20.47	20.29	20.36	205,768	-0.22(-1.05%)
Nov 17, 2004	20.52	20.73	20.48	20.57	268,936	+0.12(+0.59%)
Nov 16, 2004	20.43	20.59	20.39	20.45	182,080	-0.03(-0.15%)
Nov 15, 2004	20.54	20.58	20.38	20.49	254,723	-0.19(-0.92%)
Nov 12, 2004	20.44	20.79	20.36	20.68	182,396	+0.16(+0.80%)
Nov 11, 2004	20.34	20.59	20.27	20.51	180,343	+0.18(+0.90%)
Nov 10, 2004	20.45	20.45	20.23	20.33	184,607	-0.18(-0.86%)
Nov 09, 2004	20.43	20.54	20.42	20.50	154,918	+0.01(+0.03%)
Nov 08, 2004	20.38	20.61	20.34	20.50	339,210	+0.01(+0.06%)
Nov 05, 2004	20.35	20.66	20.31	20.49	389,428	-0.08(-0.37%)
Nov 04, 2004	20.22	20.58	20.05	20.56	546,400	-0.06(-0.31%)
Nov 03, 2004	20.49	20.75	20.45	20.62	595,829	+0.04(+0.18%)
Nov 02, 2004	20.45	20.74	20.45	20.59	545,452	+0.18(+0.87%)
Nov 01, 2004	20.39	20.50	20.28	20.41	279,674	+0.19(+0.94%)
Oct 29, 2004	20.14	20.32	20.05	20.22	383,901	-0.13(-0.62%)
Oct 28, 2004	20.17	20.42	20.12	20.35	394,482	+0.19(+0.94%)
Oct 27, 2004	20.09	20.19	19.95	20.16	296,098	+0.10(+0.51%)
Oct 26, 2004	19.95	20.07	19.90	20.05	135,178	+0.20(+1.02%)
Oct 25, 2004	19.85	19.98	19.78	19.85	135,968	-0.05(-0.25%)
Oct 22, 2004	19.96	20.09	19.89	19.90	191,713	-0.20(-1.01%)
Oct 21, 2004	19.98	20.14	19.85	20.11	573,878	-0.02(-0.09%)
Oct 20, 2004	19.92	20.16	19.83	20.12	376,479	+0.10(+0.51%)
Oct 19, 2004	20.04	20.18	19.98	20.02	182,554	+0.08(+0.41%)
Oct 18, 2004	20.02	20.02	19.78	19.94	222,981	-0.11(-0.57%)
Oct 15, 2004	19.98	20.09	19.88	20.05	249,512	+0.06(+0.32%)
Oct 14, 2004	20.12	20.12	19.98	19.99	336,841	-0.14(-0.69%)
Oct 13, 2004	20.36	20.36	20.04	20.13	171,974	-0.06(-0.31%)
Oct 12, 2004	20.26	20.36	20.04	20.19	348,843	-0.47(-2.30%)
Oct 11, 2004	20.69	20.74	20.60	20.67	213,506	+0.23(+1.15%)
Oct 08, 2004	20.43	20.61	20.41	20.43	131,546	+0.01(+0.03%)
Oct 07, 2004	20.49	20.49	20.33	20.43	188,871	-0.09(-0.43%)
Oct 06, 2004	20.36	20.52	20.33	20.52	226,298	+0.18(+0.87%)
Oct 05, 2004	20.35	20.44	20.23	20.34	186,344	+0.13(+0.63%)
Oct 04, 2004	20.17	20.26	20.12	20.21	179,238	-0.01(-0.06%)
Oct 01, 2004	19.96	20.26	19.92	20.23	223,929	+0.29(+1.46%)
Sep 30, 2004	19.78	19.97	19.74	19.93	129,335	-0.07(-0.35%)
Sep 29, 2004	19.92	20.06	19.80	20.00	164,867	-0.01(-0.06%)
Sep 28, 2004	19.90	20.04	19.77	20.02	138,179	+0.32(+1.64%)
Sep 27, 2004	19.68	19.78	19.53	19.69	267,357	-0.12(-0.61%)
Sep 24, 2004	19.77	19.93	19.74	19.81	124,756	+0.11(+0.55%)
Sep 23, 2004	19.79	19.79	19.64	19.71	155,234	-0.20(-0.99%)
Sep 22, 2004	20.01	20.01	19.83	19.90	232,299	-0.08(-0.38%)
Sep 21, 2004	19.85	20.00	19.76	19.98	152,234	+0.36(+1.84%)
Sep 20, 2004	19.64	19.69	19.52	19.62	107,542	-0.26(-1.31%)
Sep 17, 2004	19.93	19.95	19.74	19.88	136,284	+0.27(+1.36%)
Sep 16, 2004	19.57	19.69	19.52	19.61	141,811	+0.12(+0.62%)
Sep 15, 2004	19.60	19.61	19.38	19.49	233,562	-0.22(-1.12%)
Sep 14, 2004	19.79	19.85	19.67	19.71	156,497	-0.05(-0.26%)
Sep 13, 2004	19.79	19.91	19.73	19.76	162,025	+0.00(+0.00%)
Sep 10, 2004	19.83	19.83	19.68	19.76	185,555	+0.04(+0.23%)
Sep 09, 2004	19.66	19.77	19.52	19.72	135,968	+0.04(+0.23%)
Sep 08, 2004	19.57	19.76	19.53	19.67	120,966	+0.10(+0.52%)
Sep 07, 2004	19.54	19.61	19.46	19.57	165,341	-0.01(-0.03%)
Sep 03, 2004	19.47	19.60	19.38	19.58	74,695	-0.08(-0.39%)
Sep 02, 2004	19.50	19.70	19.50	19.66	153,497	+0.23(+1.17%)

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.