Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	24.43	24.80	24.29	24.69	3,411,153	+0.30(+1.22%)
Nov 29, 2004	24.60	24.74	24.25	24.39	2,409,750	-0.26(-1.04%)
Nov 26, 2004	24.71	24.80	24.53	24.65	545,104	+0.01(+0.06%)
Nov 24, 2004	24.75	24.83	24.55	24.63	2,147,910	+0.11(+0.44%)
Nov 23, 2004	24.39	24.57	24.23	24.53	3,164,090	+0.05(+0.22%)
Nov 22, 2004	24.17	24.51	24.05	24.47	3,954,780	+0.30(+1.26%)
Nov 19, 2004	24.50	24.63	24.17	24.17	2,677,500	-0.40(-1.63%)
Nov 18, 2004	24.60	24.63	24.34	24.57	2,124,268	+0.06(+0.25%)
Nov 17, 2004	24.67	24.86	24.41	24.51	3,730,029	-0.16(-0.66%)
Nov 16, 2004	24.78	24.90	24.63	24.67	1,816,769	-0.11(-0.46%)
Nov 15, 2004	24.66	24.87	24.55	24.78	2,955,889	+0.05(+0.22%)
Nov 12, 2004	24.53	24.77	24.23	24.73	3,850,162	+0.29(+1.19%)
Nov 11, 2004	24.65	24.69	24.42	24.44	3,177,093	-0.24(-0.96%)
Nov 10, 2004	24.27	24.76	24.12	24.67	3,843,217	+0.09(+0.39%)
Nov 09, 2004	24.76	24.90	24.51	24.58	2,919,095	-0.18(-0.71%)
Nov 08, 2004	24.57	24.87	24.54	24.76	2,911,707	+0.18(+0.74%)
Nov 05, 2004	24.53	24.77	24.36	24.57	5,076,759	+0.14(+0.55%)
Nov 04, 2004	23.89	24.60	23.62	24.44	6,841,220	+0.81(+3.44%)
Nov 03, 2004	23.79	24.02	23.45	23.63	4,987,509	+0.53(+2.29%)
Nov 02, 2004	22.92	23.35	22.92	23.10	3,016,916	+0.22(+0.95%)
Nov 01, 2004	23.00	23.06	22.84	22.88	2,563,130	-0.10(-0.44%)
Oct 29, 2004	22.79	23.00	22.64	22.98	3,334,019	+0.26(+1.13%)
Oct 28, 2004	22.33	22.83	22.22	22.73	4,423,342	+0.06(+0.27%)
Oct 27, 2004	22.43	22.81	22.12	22.66	3,804,059	+0.24(+1.09%)
Oct 26, 2004	22.20	22.47	21.70	22.42	6,559,136	+1.39(+6.60%)
Oct 25, 2004	20.67	21.25	20.46	21.03	4,443,291	-0.03(-0.16%)
Oct 22, 2004	21.14	21.55	21.05	21.07	5,274,025	-0.02(-0.10%)
Oct 21, 2004	21.28	21.29	20.93	21.09	5,423,859	-0.05(-0.22%)
Oct 20, 2004	20.95	21.22	20.92	21.13	7,703,280	+0.16(+0.77%)
Oct 19, 2004	21.60	21.69	20.95	20.97	6,825,261	-0.62(-2.85%)
Oct 18, 2004	21.61	21.83	21.53	21.59	8,721,233	-0.03(-0.13%)
Oct 15, 2004	22.34	22.34	21.39	21.62	14,056,137	-0.72(-3.21%)
Oct 14, 2004	23.28	23.28	22.16	22.33	9,266,929	-0.68(-2.94%)
Oct 13, 2004	23.18	23.26	22.96	23.01	3,061,689	-0.01(-0.06%)
Oct 12, 2004	22.81	23.14	22.81	23.02	3,433,170	+0.01(+0.03%)
Oct 11, 2004	23.01	23.22	22.97	23.02	2,463,684	+0.11(+0.47%)
Oct 08, 2004	22.77	23.04	22.77	22.91	2,594,013	+0.03(+0.15%)
Oct 07, 2004	23.08	23.08	22.85	22.87	3,255,556	-0.21(-0.91%)
Oct 06, 2004	22.58	23.08	22.53	23.08	3,953,154	+0.57(+2.52%)
Oct 05, 2004	22.72	22.81	22.48	22.52	2,641,888	-0.27(-1.19%)
Oct 04, 2004	22.68	22.89	22.68	22.79	2,764,533	+0.11(+0.48%)
Oct 01, 2004	22.61	22.81	22.50	22.68	2,822,457	+0.30(+1.36%)
Sep 30, 2004	22.06	22.37	21.93	22.37	4,457,033	+0.32(+1.47%)
Sep 29, 2004	21.91	22.10	21.66	22.05	3,951,233	+0.03(+0.15%)
Sep 28, 2004	22.07	22.37	21.90	22.01	4,374,137	-0.14(-0.61%)
Sep 27, 2004	23.12	23.23	22.13	22.15	9,304,904	-1.08(-4.63%)
Sep 24, 2004	23.23	23.25	23.04	23.23	2,264,497	+0.12(+0.50%)
Sep 23, 2004	23.38	23.45	23.10	23.11	2,806,203	-0.17(-0.73%)
Sep 22, 2004	23.79	23.79	23.25	23.28	2,398,076	-0.51(-2.13%)
Sep 21, 2004	23.69	23.84	23.56	23.79	4,532,541	+0.40(+1.71%)
Sep 20, 2004	23.65	23.76	23.19	23.39	2,516,879	-0.42(-1.76%)
Sep 17, 2004	23.69	23.92	23.61	23.81	5,000,512	+0.23(+0.98%)
Sep 16, 2004	23.26	23.67	23.22	23.58	3,755,740	+0.49(+2.11%)
Sep 15, 2004	23.27	23.79	22.64	23.09	4,981,894	-0.18(-0.76%)
Sep 14, 2004	22.99	23.75	22.94	23.27	2,513,628	+0.29(+1.27%)
Sep 13, 2004	22.70	22.99	22.64	22.98	3,171,773	+0.18(+0.77%)
Sep 10, 2004	22.89	22.91	22.66	22.80	2,801,475	-0.01(-0.03%)
Sep 09, 2004	23.08	23.08	22.53	22.81	2,685,184	-0.23(-1.00%)
Sep 08, 2004	23.24	23.35	23.04	23.04	3,258,511	-0.23(-0.99%)
Sep 07, 2004	23.23	23.67	23.17	23.27	3,709,342	+0.04(+0.17%)
Sep 03, 2004	23.41	23.54	23.19	23.23	1,695,306	-0.02(-0.09%)
Sep 02, 2004	23.01	23.27	22.74	23.25	4,418,762	+0.24(+1.06%)

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.