Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.93	22.55	21.80	22.44	1,043,149	+0.60(+2.74%)
Nov 29, 2004	21.95	22.14	21.69	21.84	345,711	-0.22(-0.98%)
Nov 26, 2004	22.14	22.22	21.97	22.06	53,474	+0.00(+0.00%)
Nov 24, 2004	21.95	22.13	21.95	22.06	224,993	-0.02(-0.10%)
Nov 23, 2004	22.16	22.25	22.02	22.08	477,391	+0.04(+0.20%)
Nov 22, 2004	21.73	22.19	21.73	22.04	485,814	+0.16(+0.72%)
Nov 19, 2004	21.84	22.04	21.77	21.88	463,755	-0.08(-0.37%)
Nov 18, 2004	22.07	22.07	21.69	21.96	543,566	-0.14(-0.64%)
Nov 17, 2004	22.24	22.40	22.02	22.10	825,776	-0.04(-0.17%)
Nov 16, 2004	21.71	22.25	21.71	22.14	784,200	+0.40(+1.82%)
Nov 15, 2004	21.75	21.77	21.50	21.75	658,803	+0.05(+0.24%)
Nov 12, 2004	21.77	21.94	21.58	21.69	1,010,396	+0.04(+0.17%)
Nov 11, 2004	21.92	21.92	21.57	21.66	555,999	-0.19(-0.86%)
Nov 10, 2004	21.95	21.95	21.81	21.84	579,661	+0.02(+0.07%)
Nov 09, 2004	21.88	22.07	21.72	21.83	699,443	+0.06(+0.27%)
Nov 08, 2004	21.28	21.84	21.21	21.77	1,743,128	+0.56(+2.65%)
Nov 05, 2004	20.50	21.63	20.41	21.21	2,248,594	+0.93(+4.61%)
Nov 04, 2004	19.93	20.38	19.93	20.27	1,681,766	+0.41(+2.07%)
Nov 03, 2004	20.09	20.20	19.82	19.86	677,519	-0.13(-0.67%)
Nov 02, 2004	20.09	20.28	19.93	19.99	368,304	+0.00(+0.00%)
Nov 01, 2004	20.31	20.31	19.88	19.99	508,406	-0.19(-0.93%)
Oct 29, 2004	19.83	20.18	19.79	20.18	490,091	+0.36(+1.81%)
Oct 28, 2004	19.49	20.04	19.28	19.82	400,656	+0.22(+1.15%)
Oct 27, 2004	19.67	19.77	19.52	19.60	366,566	-0.15(-0.76%)
Oct 26, 2004	19.30	20.02	19.08	19.75	852,113	+0.52(+2.72%)
Oct 25, 2004	19.24	19.44	19.02	19.22	294,108	+0.04(+0.19%)
Oct 22, 2004	19.15	19.22	19.01	19.19	943,153	+0.00(+0.00%)
Oct 21, 2004	18.89	19.20	18.77	19.19	222,987	+0.23(+1.22%)
Oct 20, 2004	18.76	19.12	18.72	18.95	678,455	+0.11(+0.60%)
Oct 19, 2004	19.22	19.26	18.64	18.84	932,591	-0.49(-2.52%)
Oct 18, 2004	19.00	19.49	19.00	19.33	494,102	+0.25(+1.33%)
Oct 15, 2004	19.19	19.19	18.70	19.07	1,040,609	-0.07(-0.39%)
Oct 14, 2004	19.70	19.98	18.97	19.15	845,696	-0.61(-3.10%)
Oct 13, 2004	20.16	20.18	19.76	19.76	473,782	-0.55(-2.69%)
Oct 12, 2004	20.05	20.38	20.05	20.31	451,991	+0.19(+0.93%)
Oct 11, 2004	19.82	20.16	19.82	20.12	309,215	+0.34(+1.70%)
Oct 08, 2004	19.86	19.90	19.73	19.79	630,328	+0.02(+0.11%)
Oct 07, 2004	19.77	19.82	19.74	19.76	235,955	-0.06(-0.30%)
Oct 06, 2004	19.76	19.89	19.51	19.82	540,491	+0.01(+0.04%)
Oct 05, 2004	19.76	19.84	19.68	19.82	227,533	-0.01(-0.04%)
Oct 04, 2004	19.41	19.86	19.41	19.82	572,175	+0.41(+2.12%)
Oct 01, 2004	19.41	19.58	19.31	19.41	541,026	-0.04(-0.19%)
Sep 30, 2004	19.64	19.64	19.15	19.45	1,089,137	-0.16(-0.84%)
Sep 29, 2004	19.49	19.84	19.49	19.61	284,750	+0.07(+0.38%)
Sep 28, 2004	19.72	19.77	19.37	19.54	682,599	-0.21(-1.06%)
Sep 27, 2004	19.90	19.97	19.73	19.75	466,964	-0.15(-0.75%)
Sep 24, 2004	20.10	20.12	19.89	19.90	332,743	-0.16(-0.78%)
Sep 23, 2004	19.86	20.12	19.82	20.05	232,479	+0.28(+1.44%)
Sep 22, 2004	19.93	19.93	19.64	19.77	271,783	-0.15(-0.75%)
Sep 21, 2004	19.82	19.99	19.73	19.92	251,596	+0.03(+0.15%)
Sep 20, 2004	19.99	20.02	19.84	19.89	195,983	-0.20(-1.01%)
Sep 17, 2004	20.05	20.16	19.94	20.09	397,715	+0.01(+0.04%)
Sep 16, 2004	20.20	20.22	20.03	20.08	501,588	-0.04(-0.19%)
Sep 15, 2004	19.88	20.20	19.86	20.12	781,393	+0.30(+1.51%)
Sep 14, 2004	19.74	19.89	19.73	19.82	513,487	+0.15(+0.76%)
Sep 13, 2004	19.79	19.94	19.65	19.67	215,768	-0.02(-0.11%)
Sep 10, 2004	19.61	19.73	19.61	19.70	203,336	+0.02(+0.11%)
Sep 09, 2004	19.67	19.79	19.64	19.67	348,652	-0.05(-0.27%)
Sep 08, 2004	19.65	19.82	19.49	19.73	454,397	-0.02(-0.11%)
Sep 07, 2004	19.71	20.01	19.65	19.75	326,861	-0.04(-0.19%)
Sep 03, 2004	20.05	20.08	19.73	19.79	425,655	-0.30(-1.49%)
Sep 02, 2004	19.90	20.20	19.90	20.08	356,005	+0.09(+0.45%)

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.