Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.81	23.05	22.58	22.68	7,372,300	+0.06(+0.27%)
Nov 29, 2004	22.90	23.09	22.28	22.62	6,164,000	-0.13(-0.57%)
Nov 26, 2004	23.10	23.18	22.75	22.75	1,405,400	-0.34(-1.47%)
Nov 24, 2004	23.02	23.46	22.89	23.09	4,383,900	+0.14(+0.61%)
Nov 23, 2004	23.48	23.53	22.74	22.95	6,988,900	-0.50(-2.13%)
Nov 22, 2004	23.27	23.51	22.94	23.45	4,745,400	+0.05(+0.21%)
Nov 19, 2004	24.08	24.16	23.23	23.40	7,677,400	-0.64(-2.66%)
Nov 18, 2004	23.55	24.24	23.41	24.04	6,578,900	+0.31(+1.31%)
Nov 17, 2004	23.50	24.26	23.47	23.73	12,393,900	+0.47(+2.02%)
Nov 16, 2004	23.15	23.50	22.82	23.26	5,955,300	-0.01(-0.04%)
Nov 15, 2004	22.95	23.75	22.71	23.27	7,204,900	+0.22(+0.95%)
Nov 12, 2004	22.51	23.05	22.00	23.05	6,719,600	+0.63(+2.81%)
Nov 11, 2004	22.11	22.63	21.84	22.42	11,728,700	+0.59(+2.70%)
Nov 10, 2004	22.24	22.32	21.63	21.83	9,089,900	-0.48(-2.15%)
Nov 09, 2004	22.52	22.64	22.31	22.31	5,587,900	-0.33(-1.46%)
Nov 08, 2004	22.83	23.07	22.53	22.64	4,146,400	-0.21(-0.92%)
Nov 05, 2004	23.05	23.38	22.63	22.85	8,221,600	+0.11(+0.48%)
Nov 04, 2004	22.46	22.77	22.08	22.74	8,506,900	+0.09(+0.40%)
Nov 03, 2004	23.71	23.89	22.46	22.65	9,028,800	-0.62(-2.66%)
Nov 02, 2004	22.45	23.50	22.35	23.27	9,782,600	+0.44(+1.93%)
Nov 01, 2004	22.67	22.99	22.51	22.83	3,814,700	+0.12(+0.53%)
Oct 29, 2004	22.73	23.07	22.60	22.71	6,240,100	-0.02(-0.09%)
Oct 28, 2004	22.62	22.98	22.43	22.73	5,757,300	+0.02(+0.08%)
Oct 27, 2004	21.93	22.80	21.63	22.71	8,692,100	+1.06(+4.90%)
Oct 26, 2004	22.00	22.09	21.46	21.65	6,533,600	-0.31(-1.41%)
Oct 25, 2004	22.21	22.47	21.85	21.96	6,984,900	+0.19(+0.87%)
Oct 22, 2004	22.70	22.75	21.43	21.77	11,230,900	-0.94(-4.14%)
Oct 21, 2004	20.91	22.86	20.50	22.71	20,961,100	+2.48(+12.26%)
Oct 20, 2004	19.64	20.48	19.48	20.23	9,212,800	+0.45(+2.28%)
Oct 19, 2004	20.05	20.29	19.78	19.78	5,932,900	+0.07(+0.36%)
Oct 18, 2004	19.46	19.82	18.97	19.71	5,723,500	+0.12(+0.61%)
Oct 15, 2004	19.73	19.93	19.41	19.59	5,564,100	+0.02(+0.10%)
Oct 14, 2004	19.80	19.95	19.42	19.57	5,857,800	-0.31(-1.56%)
Oct 13, 2004	20.30	20.45	19.66	19.88	7,695,700	+0.09(+0.45%)
Oct 12, 2004	19.48	19.90	19.26	19.79	7,233,900	-0.04(-0.20%)
Oct 11, 2004	19.74	19.93	19.52	19.83	5,309,600	+0.18(+0.92%)
Oct 08, 2004	20.15	20.37	19.43	19.65	9,725,100	-0.73(-3.58%)
Oct 07, 2004	20.47	20.72	20.22	20.38	5,874,100	-0.01(-0.05%)
Oct 06, 2004	20.47	20.50	19.93	20.39	6,517,700	+0.00(+0.00%)
Oct 05, 2004	20.29	20.71	19.92	20.39	7,102,100	+0.04(+0.20%)
Oct 04, 2004	20.64	20.94	20.26	20.35	8,704,300	+0.09(+0.44%)
Oct 01, 2004	20.00	20.51	19.77	20.26	8,117,800	+0.69(+3.53%)
Sep 30, 2004	19.42	20.02	19.40	19.57	7,527,600	+0.28(+1.45%)
Sep 29, 2004	18.93	19.65	18.82	19.29	8,490,000	+0.37(+1.96%)
Sep 28, 2004	19.05	19.11	18.66	18.92	10,778,000	-0.09(-0.47%)
Sep 27, 2004	18.96	19.80	18.82	19.01	9,461,000	-0.29(-1.50%)
Sep 24, 2004	20.31	20.43	19.20	19.30	14,463,700	-1.00(-4.93%)
Sep 23, 2004	20.15	20.59	19.88	20.30	6,054,700	+0.12(+0.59%)
Sep 22, 2004	20.62	20.68	20.15	20.18	7,652,300	-0.74(-3.54%)
Sep 21, 2004	20.70	21.00	20.38	20.92	9,683,200	+0.45(+2.20%)
Sep 20, 2004	19.78	20.78	19.64	20.47	9,400,900	+0.59(+2.97%)
Sep 17, 2004	19.69	19.92	19.48	19.88	5,746,100	+0.38(+1.95%)
Sep 16, 2004	19.42	19.80	19.31	19.50	5,113,900	+0.09(+0.46%)
Sep 15, 2004	19.42	19.87	19.31	19.41	7,173,400	-0.77(-3.82%)
Sep 14, 2004	20.24	20.32	19.79	20.18	10,861,300	-0.17(-0.84%)
Sep 13, 2004	19.56	20.65	19.54	20.35	14,212,400	+0.93(+4.79%)
Sep 10, 2004	18.65	19.56	18.39	19.42	10,192,600	+0.69(+3.68%)
Sep 09, 2004	17.95	18.96	17.66	18.73	11,691,300	+0.98(+5.52%)
Sep 08, 2004	17.69	18.09	17.52	17.75	6,705,600	+0.00(+0.00%)
Sep 07, 2004	18.05	18.11	17.50	17.75	8,217,200	-0.06(-0.34%)
Sep 03, 2004	18.03	18.55	17.71	17.81	11,793,700	-1.25(-6.56%)
Sep 02, 2004	18.89	19.19	18.63	19.06	9,512,700	-0.03(-0.16%)

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.