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%)
Nov 01, 2004	17.70	18.01	17.61	17.76	6,667,369	-0.55(-3.03%)
Oct 29, 2004	18.71	18.72	18.08	18.32	3,354,786	-0.50(-2.67%)
Oct 28, 2004	18.58	18.85	18.38	18.82	1,909,752	+0.25(+1.33%)
Oct 27, 2004	18.40	18.58	18.12	18.57	1,846,680	+0.16(+0.86%)
Oct 26, 2004	18.08	18.42	17.96	18.42	1,339,992	+0.31(+1.72%)
Oct 25, 2004	18.21	18.22	17.92	18.10	1,920,538	-0.14(-0.77%)
Oct 22, 2004	18.27	18.42	18.19	18.25	1,330,378	-0.02(-0.09%)
Oct 21, 2004	18.03	18.39	17.91	18.26	2,877,876	+0.23(+1.30%)
Oct 20, 2004	18.17	18.17	17.92	18.03	2,212,452	-0.13(-0.73%)
Oct 19, 2004	18.02	18.22	18.00	18.16	4,255,617	+0.14(+0.78%)
Oct 18, 2004	17.72	18.03	17.56	18.02	2,877,876	+0.34(+1.93%)
Oct 15, 2004	17.36	17.78	17.22	17.68	2,746,104	+0.42(+2.45%)
Oct 14, 2004	17.42	17.42	17.18	17.26	2,136,953	-0.15(-0.88%)
Oct 13, 2004	17.21	17.44	17.19	17.41	2,085,135	+0.18(+1.04%)
Oct 12, 2004	17.15	17.34	17.15	17.23	2,774,944	-0.03(-0.17%)
Oct 11, 2004	17.51	17.54	17.22	17.26	2,873,186	-0.34(-1.91%)
Oct 08, 2004	17.90	17.90	17.45	17.60	1,901,077	-0.31(-1.72%)
Oct 07, 2004	17.85	18.00	17.81	17.90	1,313,965	-0.03(-0.17%)
Oct 06, 2004	17.84	18.05	17.83	17.93	1,243,859	+0.10(+0.55%)
Oct 05, 2004	17.89	17.93	17.64	17.84	1,430,731	+0.00(+0.00%)
Oct 04, 2004	17.56	18.11	17.56	17.84	1,456,992	-0.13(-0.74%)
Oct 01, 2004	17.85	18.10	17.85	17.97	1,414,318	+0.14(+0.79%)
Sep 30, 2004	18.02	18.15	17.83	17.83	1,841,052	-0.09(-0.48%)
Sep 29, 2004	17.59	17.93	17.59	17.91	1,491,693	+0.23(+1.33%)
Sep 28, 2004	17.68	17.85	17.55	17.68	2,991,593	-0.09(-0.50%)
Sep 27, 2004	17.87	17.89	17.71	17.77	1,543,276	-0.26(-1.44%)
Sep 24, 2004	17.96	18.11	17.93	18.03	1,516,078	+0.07(+0.40%)
Sep 23, 2004	18.00	18.04	17.93	17.96	1,409,395	+0.03(+0.14%)
Sep 22, 2004	18.27	18.39	17.87	17.93	2,648,330	-0.34(-1.87%)
Sep 21, 2004	18.22	18.33	17.96	18.27	2,691,004	+0.05(+0.26%)
Sep 20, 2004	18.60	18.60	18.16	18.22	3,225,828	-0.54(-2.89%)
Sep 17, 2004	18.57	18.80	18.56	18.77	1,186,883	+0.15(+0.83%)
Sep 16, 2004	18.70	18.77	18.56	18.61	1,220,881	-0.09(-0.48%)
Sep 15, 2004	18.74	18.79	18.69	18.70	1,555,938	-0.10(-0.54%)
Sep 14, 2004	18.81	18.86	18.42	18.80	4,473,205	-0.03(-0.18%)
Sep 13, 2004	18.94	18.95	18.79	18.84	2,783,150	-0.13(-0.70%)
Sep 10, 2004	18.97	19.00	18.90	18.97	1,739,996	+0.01(+0.07%)
Sep 09, 2004	19.24	19.32	18.94	18.96	1,698,730	-0.29(-1.49%)
Sep 08, 2004	19.28	19.28	19.04	19.24	2,744,228	-0.12(-0.64%)
Sep 07, 2004	19.09	19.39	19.09	19.37	1,764,615	+0.30(+1.59%)
Sep 03, 2004	18.94	19.18	18.94	19.06	1,091,689	+0.02(+0.09%)
Sep 02, 2004	18.66	19.06	18.65	19.05	1,666,842	+0.32(+1.71%)

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.