Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	23.17	23.23	22.79	22.79	2,115,405	-0.47(-2.03%)
Nov 29, 2004	23.59	23.59	23.16	23.26	1,339,064	-0.33(-1.41%)
Nov 26, 2004	23.54	23.64	23.51	23.59	402,989	+0.18(+0.78%)
Nov 24, 2004	23.56	23.62	23.37	23.41	1,219,552	-0.05(-0.22%)
Nov 23, 2004	23.23	23.57	23.23	23.46	1,432,402	+0.08(+0.33%)
Nov 22, 2004	23.23	23.38	23.16	23.38	1,249,767	+0.23(+1.01%)
Nov 19, 2004	23.27	23.38	23.00	23.15	1,345,414	-0.12(-0.51%)
Nov 18, 2004	23.22	23.35	23.22	23.27	866,215	+0.05(+0.20%)
Nov 17, 2004	23.38	23.47	23.16	23.22	1,518,234	-0.16(-0.67%)
Nov 16, 2004	23.44	23.60	23.36	23.38	819,065	-0.06(-0.27%)
Nov 15, 2004	23.62	23.68	23.40	23.44	909,516	-0.25(-1.05%)
Nov 12, 2004	23.46	23.69	23.34	23.69	1,073,868	+0.25(+1.09%)
Nov 11, 2004	23.24	23.50	23.10	23.43	1,186,066	+0.33(+1.42%)
Nov 10, 2004	23.10	23.24	22.92	23.11	1,549,796	+0.11(+0.47%)
Nov 09, 2004	23.18	23.21	22.96	23.00	1,470,892	-0.18(-0.78%)
Nov 08, 2004	23.11	23.27	23.10	23.18	3,492,574	-0.22(-0.95%)
Nov 05, 2004	23.48	23.48	23.07	23.40	3,347,852	-0.07(-0.31%)
Nov 04, 2004	22.80	23.48	22.78	23.48	2,519,164	+0.68(+2.99%)
Nov 03, 2004	22.53	22.82	22.53	22.80	1,899,284	+0.49(+2.21%)
Nov 02, 2004	22.58	22.59	22.30	22.30	2,571,126	-0.31(-1.36%)
Nov 01, 2004	22.54	22.73	22.50	22.61	2,228,181	+0.03(+0.14%)
Oct 29, 2004	22.61	22.62	22.47	22.58	2,215,094	-0.03(-0.12%)
Oct 28, 2004	22.69	22.73	22.52	22.60	3,690,028	-0.09(-0.39%)
Oct 27, 2004	22.76	22.84	22.64	22.69	1,399,685	-0.17(-0.75%)
Oct 26, 2004	22.60	22.86	22.50	22.86	1,531,706	+0.22(+0.96%)
Oct 25, 2004	22.58	22.73	22.48	22.64	1,384,867	+0.12(+0.53%)
Oct 22, 2004	22.34	22.59	22.29	22.53	1,452,032	+0.21(+0.96%)
Oct 21, 2004	22.08	22.33	22.03	22.31	1,130,833	+0.16(+0.70%)
Oct 20, 2004	22.08	22.18	21.93	22.16	1,581,935	+0.09(+0.40%)
Oct 19, 2004	22.32	22.33	22.04	22.07	1,325,400	-0.25(-1.14%)
Oct 18, 2004	22.38	22.44	22.24	22.32	1,584,052	-0.15(-0.67%)
Oct 15, 2004	22.19	22.53	22.19	22.47	1,750,713	+0.28(+1.26%)
Oct 14, 2004	22.09	22.24	22.08	22.19	1,167,399	+0.03(+0.14%)
Oct 13, 2004	22.47	22.47	22.07	22.16	1,627,930	-0.31(-1.39%)
Oct 12, 2004	22.21	22.47	22.13	22.47	1,871,764	+0.27(+1.19%)
Oct 11, 2004	22.08	22.23	22.03	22.21	731,885	+0.13(+0.59%)
Oct 08, 2004	22.12	22.23	22.00	22.08	1,401,417	+0.01(+0.02%)
Oct 07, 2004	22.14	22.31	22.05	22.07	1,457,035	-0.27(-1.21%)
Oct 06, 2004	22.28	22.39	22.18	22.34	1,553,260	+0.09(+0.40%)
Oct 05, 2004	22.13	22.28	22.13	22.26	1,080,604	+0.06(+0.26%)
Oct 04, 2004	22.05	22.23	21.96	22.20	1,335,215	+0.21(+0.97%)
Oct 01, 2004	21.91	22.01	21.87	21.98	1,276,325	+0.14(+0.64%)
Sep 30, 2004	21.77	21.92	21.77	21.84	1,614,844	+0.02(+0.10%)
Sep 29, 2004	21.88	21.88	21.72	21.82	875,068	-0.06(-0.29%)
Sep 28, 2004	21.73	21.98	21.73	21.89	1,530,743	+0.10(+0.45%)
Sep 27, 2004	21.62	21.84	21.58	21.79	902,780	+0.14(+0.65%)
Sep 24, 2004	21.59	21.68	21.50	21.65	1,277,095	+0.02(+0.07%)
Sep 23, 2004	21.85	21.88	21.63	21.63	1,086,185	-0.24(-1.12%)
Sep 22, 2004	21.90	22.00	21.83	21.88	1,189,915	-0.11(-0.52%)
Sep 21, 2004	22.06	22.06	21.89	21.99	797,126	+0.01(+0.05%)
Sep 20, 2004	22.03	22.09	21.92	21.98	824,646	-0.11(-0.49%)
Sep 17, 2004	22.00	22.11	21.98	22.09	1,327,902	+0.15(+0.66%)
Sep 16, 2004	21.77	21.97	21.73	21.94	990,730	+0.29(+1.32%)
Sep 15, 2004	21.62	21.67	21.52	21.66	1,012,477	+0.09(+0.43%)
Sep 14, 2004	21.70	21.71	21.49	21.56	1,476,858	-0.17(-0.77%)
Sep 13, 2004	21.79	21.79	21.62	21.73	1,575,392	-0.06(-0.26%)
Sep 10, 2004	21.73	21.81	21.53	21.79	2,648,106	+0.03(+0.14%)
Sep 09, 2004	21.88	21.98	21.73	21.76	2,161,786	-0.15(-0.66%)
Sep 08, 2004	22.20	22.20	21.83	21.90	1,394,489	-0.37(-1.66%)
Sep 07, 2004	22.27	22.29	22.19	22.27	1,214,164	+0.10(+0.47%)
Sep 03, 2004	22.14	22.21	22.06	22.17	1,048,465	+0.01(+0.05%)
Sep 02, 2004	22.04	22.17	22.01	22.16	1,298,842	+0.12(+0.54%)

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.