Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	19.19	19.28	18.99	19.12	3,138,083	-0.15(-0.79%)
Nov 29, 2004	19.21	19.37	19.17	19.27	2,144,205	+0.10(+0.54%)
Nov 26, 2004	19.10	19.22	19.10	19.16	752,641	+0.00(+0.00%)
Nov 24, 2004	19.25	19.29	19.07	19.16	1,366,638	+0.04(+0.23%)
Nov 23, 2004	19.29	19.31	19.06	19.12	1,916,543	-0.10(-0.51%)
Nov 22, 2004	19.04	19.22	18.97	19.22	2,455,320	+0.00(+0.00%)
Nov 19, 2004	19.43	19.43	19.16	19.22	5,341,930	-0.37(-1.88%)
Nov 18, 2004	19.98	20.01	19.53	19.59	4,679,641	-0.65(-3.22%)
Nov 17, 2004	20.15	20.28	20.09	20.24	2,899,071	+0.01(+0.07%)
Nov 16, 2004	20.14	20.23	20.10	20.23	3,632,574	+0.11(+0.54%)
Nov 15, 2004	20.13	20.17	20.06	20.12	1,720,482	-0.11(-0.56%)
Nov 12, 2004	20.26	20.26	19.99	20.23	2,367,415	+0.23(+1.15%)
Nov 11, 2004	19.94	20.03	19.91	20.00	2,061,418	+0.13(+0.66%)
Nov 10, 2004	20.04	20.09	19.81	19.87	1,875,372	-0.10(-0.52%)
Nov 09, 2004	19.79	20.01	19.78	19.97	1,378,655	+0.09(+0.45%)
Nov 08, 2004	19.87	19.88	19.77	19.88	1,671,968	-0.05(-0.25%)
Nov 05, 2004	19.91	20.03	19.87	19.93	3,006,782	-0.00(-0.02%)
Nov 04, 2004	19.77	19.95	19.52	19.94	4,255,918	+0.10(+0.50%)
Nov 03, 2004	19.79	19.92	19.74	19.84	5,271,383	+0.59(+3.06%)
Nov 02, 2004	19.36	19.46	19.25	19.25	5,759,643	-0.12(-0.60%)
Nov 01, 2004	19.19	19.40	19.17	19.37	4,458,655	+0.31(+1.65%)
Oct 29, 2004	18.94	19.10	18.94	19.05	2,833,421	+0.04(+0.21%)
Oct 28, 2004	19.01	19.12	18.88	19.01	3,025,254	-0.15(-0.80%)
Oct 27, 2004	18.99	19.25	18.95	19.16	2,641,144	+0.31(+1.67%)
Oct 26, 2004	18.68	18.87	18.64	18.85	3,111,600	+0.20(+1.06%)
Oct 25, 2004	18.73	18.83	18.56	18.65	1,831,309	-0.05(-0.26%)
Oct 22, 2004	18.86	18.87	18.67	18.70	2,344,716	-0.26(-1.37%)
Oct 21, 2004	18.95	18.99	18.77	18.96	2,778,230	+0.05(+0.26%)
Oct 20, 2004	18.90	18.99	18.86	18.91	2,471,566	+0.06(+0.33%)
Oct 19, 2004	18.93	19.01	18.81	18.85	3,950,811	+0.18(+0.96%)
Oct 18, 2004	18.50	18.67	18.50	18.67	2,727,045	+0.04(+0.19%)
Oct 15, 2004	18.67	18.74	18.54	18.63	2,433,733	+0.14(+0.78%)
Oct 14, 2004	18.53	18.57	18.48	18.49	2,297,982	-0.13(-0.72%)
Oct 13, 2004	18.81	18.82	18.60	18.63	1,856,456	-0.24(-1.26%)
Oct 12, 2004	18.57	18.92	18.57	18.86	2,003,557	-0.00(-0.02%)
Oct 11, 2004	18.88	18.92	18.77	18.87	2,340,933	-0.10(-0.52%)
Oct 08, 2004	18.94	19.10	18.93	18.97	2,332,254	+0.14(+0.74%)
Oct 07, 2004	18.97	18.97	18.60	18.83	6,508,724	-0.52(-2.67%)
Oct 06, 2004	19.39	19.42	19.28	19.34	3,325,687	-0.27(-1.35%)
Oct 05, 2004	19.61	19.65	19.50	19.61	2,410,144	+0.12(+0.62%)
Oct 04, 2004	19.41	19.55	19.39	19.49	1,750,525	-0.29(-1.45%)
Oct 01, 2004	19.67	19.88	19.64	19.78	2,053,184	+0.13(+0.64%)
Sep 30, 2004	19.62	19.74	19.48	19.65	4,327,355	-0.05(-0.25%)
Sep 29, 2004	19.51	19.73	19.46	19.70	2,002,444	+0.23(+1.20%)
Sep 28, 2004	19.44	19.52	19.39	19.47	2,942,022	+0.22(+1.14%)
Sep 27, 2004	19.17	19.32	19.17	19.25	2,806,939	-0.09(-0.46%)
Sep 24, 2004	19.33	19.43	19.31	19.34	3,003,667	+0.06(+0.30%)
Sep 23, 2004	19.32	19.36	19.19	19.28	2,388,557	-0.00(-0.02%)
Sep 22, 2004	19.34	19.38	19.25	19.28	3,184,595	-0.17(-0.86%)
Sep 21, 2004	19.30	19.47	19.29	19.45	2,208,074	+0.18(+0.93%)
Sep 20, 2004	19.25	19.37	19.25	19.27	2,442,858	-0.06(-0.33%)
Sep 17, 2004	19.32	19.42	19.30	19.33	2,965,389	+0.13(+0.68%)
Sep 16, 2004	19.03	19.22	19.03	19.20	2,227,658	+0.10(+0.54%)
Sep 15, 2004	19.16	19.16	18.91	19.10	3,913,646	-0.16(-0.84%)
Sep 14, 2004	19.28	19.37	19.22	19.26	3,904,077	+0.32(+1.68%)
Sep 13, 2004	18.82	19.05	18.82	18.94	2,309,332	+0.22(+1.18%)
Sep 10, 2004	18.69	18.76	18.65	18.72	2,142,202	+0.07(+0.39%)
Sep 09, 2004	18.59	18.69	18.54	18.65	2,821,626	+0.15(+0.83%)
Sep 08, 2004	18.30	18.55	18.30	18.50	1,455,433	+0.22(+1.18%)
Sep 07, 2004	18.28	18.32	18.19	18.28	2,936,236	-0.31(-1.67%)
Sep 03, 2004	18.43	18.63	18.43	18.59	1,453,430	-0.09(-0.51%)
Sep 02, 2004	18.40	18.68	18.38	18.68	1,676,196	+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.