Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	24.17	24.20	23.85	23.96	13,150,988	-0.17(-0.69%)
Nov 29, 2004	24.25	24.35	23.74	24.13	13,994,609	-0.12(-0.52%)
Nov 26, 2004	23.84	24.25	23.84	24.25	5,362,368	+0.35(+1.45%)
Nov 24, 2004	23.67	24.09	23.66	23.91	12,532,428	+0.07(+0.30%)
Nov 23, 2004	24.01	24.09	23.55	23.84	20,234,190	-0.23(-0.97%)
Nov 22, 2004	24.17	24.24	23.91	24.07	18,821,676	-0.13(-0.52%)
Nov 19, 2004	24.30	24.46	23.81	24.19	23,470,950	-0.27(-1.11%)
Nov 18, 2004	24.30	24.84	24.13	24.46	57,497,960	+0.53(+2.23%)
Nov 17, 2004	22.81	23.96	22.78	23.93	48,437,192	+1.26(+5.57%)
Nov 16, 2004	22.53	22.80	22.49	22.67	11,702,963	+0.04(+0.17%)
Nov 15, 2004	22.73	22.84	22.52	22.63	14,110,979	-0.18(-0.80%)
Nov 12, 2004	22.75	22.86	22.65	22.81	13,111,158	+0.08(+0.35%)
Nov 11, 2004	22.63	22.82	22.51	22.74	13,261,839	+0.23(+1.00%)
Nov 10, 2004	22.56	22.90	22.40	22.51	27,223,816	+0.05(+0.20%)
Nov 09, 2004	22.57	22.83	22.46	22.46	18,093,946	-0.22(-0.96%)
Nov 08, 2004	22.65	22.90	22.56	22.68	26,907,098	+0.15(+0.67%)
Nov 05, 2004	22.71	22.81	22.24	22.53	30,891,744	-0.07(-0.31%)
Nov 04, 2004	20.84	22.86	20.78	22.60	85,991,048	+1.76(+8.46%)
Nov 03, 2004	20.84	21.13	20.49	20.84	31,204,384	+0.60(+2.94%)
Nov 02, 2004	20.30	20.54	20.23	20.24	13,670,933	+0.01(+0.04%)
Nov 01, 2004	20.24	20.42	20.17	20.23	12,043,675	+0.04(+0.19%)
Oct 29, 2004	20.29	20.36	20.00	20.20	16,170,844	-0.10(-0.47%)
Oct 28, 2004	20.02	20.40	19.97	20.29	17,389,728	+0.28(+1.37%)
Oct 27, 2004	19.55	20.09	19.51	20.02	14,341,799	+0.43(+2.19%)
Oct 26, 2004	19.23	19.59	19.12	19.59	15,456,789	+0.35(+1.84%)
Oct 25, 2004	19.61	19.73	19.23	19.23	13,334,060	-0.27(-1.39%)
Oct 22, 2004	19.64	19.70	19.50	19.51	9,910,628	-0.22(-1.10%)
Oct 21, 2004	19.69	19.89	19.59	19.72	12,771,886	-0.04(-0.19%)
Oct 20, 2004	19.84	19.89	19.56	19.76	13,081,646	+0.00(+0.02%)
Oct 19, 2004	19.94	19.96	19.62	19.76	12,820,114	+0.00(+0.00%)
Oct 18, 2004	19.47	19.77	19.47	19.76	12,169,882	-0.06(-0.32%)
Oct 15, 2004	19.61	19.85	19.59	19.82	14,606,690	+0.25(+1.26%)
Oct 14, 2004	19.68	19.75	19.57	19.57	8,673,509	-0.08(-0.42%)
Oct 13, 2004	19.65	19.81	19.63	19.66	14,770,807	+0.08(+0.40%)
Oct 12, 2004	19.59	19.63	19.44	19.58	14,042,356	-0.02(-0.09%)
Oct 11, 2004	19.53	19.68	19.45	19.59	8,721,257	+0.21(+1.08%)
Oct 08, 2004	19.36	19.68	19.25	19.38	12,436,933	-0.14(-0.73%)
Oct 07, 2004	19.94	19.95	19.53	19.53	11,600,750	-0.38(-1.88%)
Oct 06, 2004	19.96	20.21	19.75	19.90	15,292,192	+0.08(+0.42%)
Oct 05, 2004	19.92	20.00	19.79	19.82	10,230,226	-0.12(-0.59%)
Oct 04, 2004	20.01	20.07	19.89	19.93	12,894,494	-0.07(-0.35%)
Oct 01, 2004	19.67	20.03	19.65	20.01	17,868,404	+0.40(+2.04%)
Sep 30, 2004	19.43	19.67	19.41	19.61	16,741,656	+0.22(+1.12%)
Sep 29, 2004	19.17	19.43	19.00	19.39	14,687,309	+0.12(+0.63%)
Sep 28, 2004	18.98	19.38	18.87	19.27	16,908,412	+0.45(+2.39%)
Sep 27, 2004	18.55	18.98	18.55	18.82	14,619,887	-0.03(-0.13%)
Sep 24, 2004	19.06	19.09	18.76	18.84	13,395,484	-0.22(-1.14%)
Sep 23, 2004	18.84	19.16	18.83	19.06	18,128,016	+0.15(+0.77%)
Sep 22, 2004	19.03	19.14	18.91	18.91	33,290,402	-0.32(-1.67%)
Sep 21, 2004	19.17	19.45	18.91	19.23	34,013,336	-0.39(-1.98%)
Sep 20, 2004	19.96	19.97	19.23	19.62	27,984,418	-0.58(-2.89%)
Sep 17, 2004	20.38	20.38	20.09	20.21	18,476,646	-0.18(-0.88%)
Sep 16, 2004	20.44	20.50	20.27	20.38	13,467,706	-0.02(-0.08%)
Sep 15, 2004	20.52	20.53	20.39	20.40	8,725,816	-0.06(-0.31%)
Sep 14, 2004	20.42	20.49	20.34	20.46	11,841,407	+0.11(+0.53%)
Sep 13, 2004	20.49	20.57	20.34	20.36	15,646,820	-0.46(-2.22%)
Sep 10, 2004	20.70	20.84	20.68	20.82	14,043,076	+0.12(+0.56%)
Sep 09, 2004	20.69	20.78	20.60	20.70	16,907,692	+0.02(+0.12%)
Sep 08, 2004	20.66	20.71	20.59	20.68	13,371,970	+0.03(+0.16%)
Sep 07, 2004	20.71	20.71	20.50	20.64	14,471,365	+0.14(+0.67%)
Sep 03, 2004	20.57	20.59	20.48	20.51	6,987,707	+0.02(+0.12%)
Sep 02, 2004	20.60	20.61	20.43	20.48	11,331,300	+0.06(+0.29%)

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.