Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	19.20	19.28	19.00	19.12	3,137,560	-0.15(-0.79%)
Nov 29, 2004	19.21	19.37	19.18	19.27	2,143,847	+0.10(+0.54%)
Nov 26, 2004	19.11	19.22	19.11	19.17	752,516	+0.00(+0.00%)
Nov 24, 2004	19.26	19.29	19.08	19.17	1,366,410	+0.04(+0.23%)
Nov 23, 2004	19.29	19.32	19.06	19.12	1,916,223	-0.10(-0.51%)
Nov 22, 2004	19.05	19.22	18.97	19.22	2,454,911	+0.00(+0.00%)
Nov 19, 2004	19.44	19.44	19.17	19.22	5,341,039	-0.37(-1.88%)
Nov 18, 2004	19.98	20.02	19.54	19.59	4,678,861	-0.65(-3.22%)
Nov 17, 2004	20.16	20.28	20.10	20.24	2,898,588	+0.01(+0.07%)
Nov 16, 2004	20.14	20.23	20.10	20.23	3,631,969	+0.11(+0.54%)
Nov 15, 2004	20.13	20.17	20.07	20.12	1,720,195	-0.11(-0.56%)
Nov 12, 2004	20.26	20.26	19.99	20.23	2,367,021	+0.23(+1.15%)
Nov 11, 2004	19.94	20.03	19.91	20.00	2,061,075	+0.13(+0.66%)
Nov 10, 2004	20.04	20.09	19.81	19.87	1,875,060	-0.10(-0.52%)
Nov 09, 2004	19.80	20.02	19.78	19.98	1,378,426	+0.09(+0.45%)
Nov 08, 2004	19.87	19.89	19.77	19.89	1,671,689	-0.05(-0.25%)
Nov 05, 2004	19.91	20.04	19.87	19.94	3,006,281	-0.00(-0.02%)
Nov 04, 2004	19.77	19.95	19.52	19.94	4,255,209	+0.10(+0.50%)
Nov 03, 2004	19.80	19.93	19.74	19.84	5,270,505	+0.59(+3.06%)
Nov 02, 2004	19.36	19.46	19.25	19.25	5,758,684	-0.12(-0.60%)
Nov 01, 2004	19.19	19.40	19.18	19.37	4,457,912	+0.31(+1.65%)
Oct 29, 2004	18.95	19.10	18.95	19.06	2,832,949	+0.04(+0.21%)
Oct 28, 2004	19.01	19.12	18.88	19.02	3,024,749	-0.15(-0.80%)
Oct 27, 2004	19.00	19.26	18.96	19.17	2,640,704	+0.31(+1.67%)
Oct 26, 2004	18.68	18.87	18.64	18.85	3,111,082	+0.20(+1.06%)
Oct 25, 2004	18.73	18.83	18.56	18.66	1,831,003	-0.05(-0.26%)
Oct 22, 2004	18.87	18.87	18.67	18.71	2,344,325	-0.26(-1.37%)
Oct 21, 2004	18.96	18.99	18.78	18.97	2,777,767	+0.05(+0.26%)
Oct 20, 2004	18.90	18.99	18.86	18.92	2,471,154	+0.06(+0.33%)
Oct 19, 2004	18.93	19.02	18.81	18.85	3,950,153	+0.18(+0.96%)
Oct 18, 2004	18.51	18.67	18.50	18.67	2,726,591	+0.04(+0.19%)
Oct 15, 2004	18.67	18.75	18.54	18.64	2,433,328	+0.14(+0.78%)
Oct 14, 2004	18.53	18.57	18.48	18.49	2,297,599	-0.13(-0.72%)
Oct 13, 2004	18.82	18.82	18.61	18.63	1,856,147	-0.24(-1.26%)
Oct 12, 2004	18.57	18.93	18.57	18.87	2,003,223	-0.00(-0.02%)
Oct 11, 2004	18.88	18.93	18.78	18.87	2,340,543	-0.10(-0.52%)
Oct 08, 2004	18.94	19.10	18.93	18.97	2,331,865	+0.14(+0.74%)
Oct 07, 2004	18.97	18.97	18.61	18.83	6,507,640	-0.52(-2.67%)
Oct 06, 2004	19.40	19.42	19.28	19.35	3,325,133	-0.27(-1.35%)
Oct 05, 2004	19.61	19.66	19.51	19.61	2,409,742	+0.12(+0.62%)
Oct 04, 2004	19.41	19.55	19.39	19.49	1,750,234	-0.29(-1.45%)
Oct 01, 2004	19.67	19.89	19.64	19.78	2,052,842	+0.13(+0.64%)
Sep 30, 2004	19.63	19.75	19.49	19.65	4,326,633	-0.05(-0.25%)
Sep 29, 2004	19.51	19.73	19.46	19.70	2,002,111	+0.23(+1.20%)
Sep 28, 2004	19.45	19.53	19.40	19.47	2,941,532	+0.22(+1.14%)
Sep 27, 2004	19.17	19.33	19.17	19.25	2,806,471	-0.09(-0.46%)
Sep 24, 2004	19.33	19.43	19.31	19.34	3,003,166	+0.06(+0.30%)
Sep 23, 2004	19.33	19.36	19.19	19.28	2,388,159	-0.00(-0.02%)
Sep 22, 2004	19.34	19.38	19.26	19.28	3,184,064	-0.17(-0.85%)
Sep 21, 2004	19.31	19.47	19.29	19.45	2,207,706	+0.18(+0.93%)
Sep 20, 2004	19.26	19.37	19.26	19.27	2,442,451	-0.06(-0.33%)
Sep 17, 2004	19.33	19.42	19.30	19.33	2,964,895	+0.13(+0.68%)
Sep 16, 2004	19.04	19.22	19.04	19.20	2,227,287	+0.10(+0.54%)
Sep 15, 2004	19.16	19.16	18.92	19.10	3,912,994	-0.16(-0.84%)
Sep 14, 2004	19.28	19.37	19.22	19.26	3,903,427	+0.32(+1.68%)
Sep 13, 2004	18.83	19.05	18.82	18.94	2,308,947	+0.22(+1.18%)
Sep 10, 2004	18.70	18.76	18.66	18.72	2,141,845	+0.07(+0.39%)
Sep 09, 2004	18.59	18.69	18.54	18.65	2,821,156	+0.15(+0.83%)
Sep 08, 2004	18.31	18.55	18.31	18.50	1,455,190	+0.22(+1.18%)
Sep 07, 2004	18.28	18.32	18.19	18.28	2,935,747	-0.31(-1.67%)
Sep 03, 2004	18.44	18.63	18.44	18.59	1,453,188	-0.09(-0.51%)
Sep 02, 2004	18.40	18.69	18.38	18.69	1,675,917	+0.14(+0.78%)

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.