Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	18.81	19.02	18.60	18.61	1,872,940	-0.22(-1.18%)
Nov 29, 2004	18.92	18.96	18.76	18.83	902,237	-0.10(-0.54%)
Nov 26, 2004	19.02	19.12	18.85	18.94	510,205	+0.04(+0.23%)
Nov 24, 2004	19.04	19.04	18.80	18.89	1,391,575	-0.06(-0.34%)
Nov 23, 2004	19.21	19.26	18.91	18.96	2,182,440	-0.31(-1.59%)
Nov 22, 2004	19.15	19.35	19.13	19.26	1,705,295	+0.12(+0.62%)
Nov 19, 2004	19.17	19.21	19.00	19.15	2,422,302	-0.02(-0.11%)
Nov 18, 2004	19.15	19.21	19.07	19.17	2,069,895	-0.03(-0.16%)
Nov 17, 2004	19.04	19.23	19.04	19.20	1,918,896	+0.13(+0.69%)
Nov 16, 2004	19.15	19.24	19.03	19.06	2,041,993	-0.11(-0.56%)
Nov 15, 2004	18.96	19.27	18.90	19.17	2,722,657	+0.15(+0.78%)
Nov 12, 2004	18.70	19.03	18.61	19.02	2,324,763	+0.30(+1.59%)
Nov 11, 2004	18.73	18.89	18.66	18.72	3,003,551	+0.03(+0.18%)
Nov 10, 2004	18.77	18.87	18.60	18.69	1,229,322	-0.15(-0.79%)
Nov 09, 2004	18.89	19.10	18.80	18.84	1,320,296	+0.03(+0.14%)
Nov 08, 2004	18.94	18.97	18.72	18.81	1,328,972	-0.09(-0.47%)
Nov 05, 2004	18.77	19.01	18.68	18.90	1,838,473	+0.31(+1.65%)
Nov 04, 2004	18.34	18.67	18.34	18.60	4,556,207	+0.14(+0.76%)
Nov 03, 2004	18.77	19.18	18.34	18.45	6,389,288	+0.39(+2.17%)
Nov 02, 2004	17.66	18.10	17.64	18.06	5,830,079	+0.30(+1.68%)

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.