Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	18.04	18.04	17.80	17.91	2,042,226	-0.03(-0.15%)
Nov 29, 2004	18.04	18.14	17.80	17.94	1,788,689	-0.07(-0.38%)
Nov 26, 2004	18.22	18.24	17.98	18.01	1,032,406	-0.16(-0.88%)
Nov 24, 2004	17.78	18.20	17.76	18.16	2,659,223	+0.44(+2.46%)
Nov 23, 2004	17.68	17.73	17.48	17.73	2,061,613	+0.06(+0.33%)
Nov 22, 2004	17.49	17.73	17.48	17.67	1,514,447	+0.08(+0.45%)
Nov 19, 2004	17.90	17.93	17.59	17.59	1,540,987	-0.24(-1.37%)
Nov 18, 2004	17.94	18.10	17.56	17.84	2,197,699	+0.00(+0.00%)
Nov 17, 2004	18.38	18.62	17.77	17.84	2,195,252	-0.55(-2.98%)
Nov 16, 2004	18.53	18.64	18.33	18.38	2,404,369	-0.15(-0.80%)
Nov 15, 2004	18.45	18.78	18.41	18.53	2,766,511	+0.08(+0.43%)
Nov 12, 2004	17.98	18.50	17.93	18.45	2,190,547	+0.42(+2.33%)
Nov 11, 2004	17.85	18.06	17.82	18.03	1,176,586	+0.23(+1.31%)
Nov 10, 2004	17.64	17.88	17.58	17.80	1,190,702	+0.14(+0.78%)
Nov 09, 2004	17.82	17.84	17.56	17.66	2,078,365	-0.12(-0.66%)
Nov 08, 2004	17.59	17.85	17.53	17.78	2,028,298	+0.24(+1.39%)
Nov 05, 2004	17.79	17.79	17.19	17.53	3,093,644	-0.27(-1.49%)
Nov 04, 2004	17.70	17.80	17.61	17.80	2,292,752	+0.20(+1.12%)
Nov 03, 2004	17.87	17.87	17.31	17.60	2,342,255	+0.09(+0.49%)
Nov 02, 2004	17.93	17.96	17.48	17.52	2,778,934	-0.41(-2.31%)

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.