Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.92	21.02	20.71	20.84	2,878,317	-0.17(-0.79%)
Nov 29, 2004	20.94	21.11	20.90	21.01	1,966,711	+0.11(+0.54%)
Nov 26, 2004	20.83	20.95	20.83	20.89	690,339	+0.00(+0.00%)
Nov 24, 2004	20.99	21.03	20.80	20.89	1,253,510	+0.05(+0.24%)
Nov 23, 2004	21.03	21.06	20.78	20.85	1,757,894	-0.11(-0.51%)
Nov 22, 2004	20.76	20.95	20.68	20.95	2,252,072	+0.00(+0.00%)
Nov 19, 2004	21.19	21.19	20.89	20.95	4,899,733	-0.40(-1.88%)
Nov 18, 2004	21.78	21.82	21.30	21.35	4,292,267	-0.71(-3.22%)
Nov 17, 2004	21.97	22.11	21.91	22.07	2,659,091	+0.01(+0.07%)
Nov 16, 2004	21.95	22.06	21.91	22.05	3,331,875	+0.12(+0.54%)
Nov 15, 2004	21.95	21.99	21.87	21.93	1,578,063	-0.12(-0.56%)
Nov 12, 2004	22.08	22.08	21.80	22.06	2,171,444	+0.25(+1.15%)
Nov 11, 2004	21.74	21.84	21.71	21.81	1,890,777	+0.14(+0.66%)
Nov 10, 2004	21.84	21.90	21.59	21.66	1,720,132	-0.11(-0.52%)
Nov 09, 2004	21.58	21.82	21.57	21.78	1,264,532	+0.10(+0.45%)
Nov 08, 2004	21.66	21.68	21.56	21.68	1,533,565	-0.05(-0.25%)
Nov 05, 2004	21.71	21.84	21.66	21.73	2,757,886	-0.00(-0.02%)
Nov 04, 2004	21.56	21.75	21.28	21.74	3,903,620	+0.11(+0.50%)
Nov 03, 2004	21.58	21.72	21.52	21.63	4,835,026	+0.64(+3.06%)
Nov 02, 2004	21.11	21.21	20.99	20.99	5,282,869	-0.13(-0.60%)
Nov 01, 2004	20.92	21.15	20.90	21.11	4,089,574	+0.34(+1.65%)
Oct 29, 2004	20.65	20.82	20.65	20.77	2,598,875	+0.04(+0.21%)
Oct 28, 2004	20.72	20.85	20.59	20.73	2,774,828	-0.17(-0.80%)
Oct 27, 2004	20.71	20.99	20.66	20.89	2,422,514	+0.34(+1.67%)
Oct 26, 2004	20.36	20.57	20.32	20.55	2,854,027	+0.22(+1.06%)
Oct 25, 2004	20.42	20.53	20.23	20.34	1,679,716	-0.05(-0.26%)
Oct 22, 2004	20.57	20.57	20.35	20.39	2,150,624	-0.28(-1.37%)
Oct 21, 2004	20.66	20.70	20.47	20.67	2,548,253	+0.05(+0.26%)
Oct 20, 2004	20.61	20.70	20.56	20.62	2,266,973	+0.07(+0.33%)
Oct 19, 2004	20.64	20.73	20.51	20.55	3,623,769	+0.20(+0.96%)
Oct 18, 2004	20.17	20.36	20.17	20.36	2,501,305	+0.04(+0.19%)
Oct 15, 2004	20.36	20.43	20.21	20.32	2,232,273	+0.16(+0.78%)
Oct 14, 2004	20.20	20.24	20.14	20.16	2,107,759	-0.15(-0.72%)
Oct 13, 2004	20.51	20.52	20.28	20.31	1,702,781	-0.26(-1.26%)
Oct 12, 2004	20.25	20.63	20.25	20.57	1,837,706	-0.00(-0.02%)
Oct 11, 2004	20.59	20.63	20.47	20.57	2,147,154	-0.11(-0.52%)
Oct 08, 2004	20.65	20.82	20.63	20.68	2,139,193	+0.15(+0.74%)
Oct 07, 2004	20.68	20.68	20.28	20.53	5,969,942	-0.56(-2.67%)
Oct 06, 2004	21.14	21.17	21.02	21.09	3,050,392	-0.29(-1.35%)
Oct 05, 2004	21.38	21.43	21.26	21.38	2,210,636	+0.13(+0.62%)
Oct 04, 2004	21.16	21.31	21.14	21.25	1,605,620	-0.31(-1.45%)
Oct 01, 2004	21.44	21.68	21.41	21.56	1,883,225	+0.14(+0.64%)
Sep 30, 2004	21.39	21.53	21.24	21.42	3,969,143	-0.05(-0.25%)
Sep 29, 2004	21.27	21.51	21.21	21.48	1,836,685	+0.25(+1.20%)
Sep 28, 2004	21.20	21.29	21.14	21.22	2,698,486	+0.24(+1.14%)
Sep 27, 2004	20.90	21.07	20.90	20.98	2,574,584	-0.10(-0.46%)
Sep 24, 2004	21.08	21.18	21.05	21.08	2,755,028	+0.06(+0.30%)
Sep 23, 2004	21.07	21.11	20.92	21.02	2,190,836	-0.00(-0.02%)
Sep 22, 2004	21.09	21.12	20.99	21.02	2,920,979	-0.18(-0.86%)
Sep 21, 2004	21.05	21.23	21.03	21.20	2,025,293	+0.20(+0.93%)
Sep 20, 2004	20.99	21.11	20.99	21.01	2,240,642	-0.07(-0.33%)
Sep 17, 2004	21.07	21.17	21.04	21.08	2,719,919	+0.14(+0.68%)
Sep 16, 2004	20.75	20.95	20.75	20.93	2,043,256	+0.11(+0.54%)
Sep 15, 2004	20.89	20.89	20.62	20.82	3,589,681	-0.18(-0.84%)
Sep 14, 2004	21.02	21.12	20.95	21.00	3,580,904	+0.35(+1.68%)
Sep 13, 2004	20.52	20.77	20.52	20.65	2,118,169	+0.24(+1.18%)
Sep 10, 2004	20.38	20.45	20.34	20.41	1,964,873	+0.08(+0.39%)
Sep 09, 2004	20.26	20.38	20.21	20.33	2,588,057	+0.17(+0.83%)
Sep 08, 2004	19.95	20.22	19.95	20.16	1,334,954	+0.24(+1.18%)
Sep 07, 2004	19.93	19.97	19.83	19.93	2,693,179	-0.34(-1.67%)
Sep 03, 2004	20.10	20.31	20.10	20.27	1,333,117	-0.10(-0.51%)
Sep 02, 2004	20.06	20.37	20.04	20.37	1,537,443	+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.