Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.56	16.62	16.39	16.55	14,801,981	+0.02(+0.10%)
Nov 29, 2004	16.53	16.70	16.39	16.54	12,005,315	+0.06(+0.39%)
Nov 26, 2004	16.42	16.54	16.38	16.47	4,785,389	+0.06(+0.34%)
Nov 24, 2004	16.42	16.44	16.28	16.42	11,916,651	-0.03(-0.20%)
Nov 23, 2004	16.43	16.53	16.31	16.45	12,050,893	-0.01(-0.05%)
Nov 22, 2004	16.54	16.60	16.37	16.46	13,740,748	-0.04(-0.27%)
Nov 19, 2004	16.64	16.67	16.46	16.50	15,410,678	-0.17(-1.04%)
Nov 18, 2004	16.66	16.73	16.58	16.67	11,132,369	+0.06(+0.36%)
Nov 17, 2004	16.82	16.94	16.46	16.61	20,507,390	-0.09(-0.55%)
Nov 16, 2004	16.84	16.86	16.60	16.71	12,030,470	-0.10(-0.60%)
Nov 15, 2004	16.90	16.96	16.72	16.81	14,878,193	-0.14(-0.85%)
Nov 12, 2004	16.70	16.97	16.62	16.95	20,332,800	+0.23(+1.39%)
Nov 11, 2004	16.62	16.80	16.55	16.72	19,410,790	+0.19(+1.14%)
Nov 10, 2004	16.64	16.70	16.53	16.53	14,560,396	-0.04(-0.24%)
Nov 09, 2004	16.53	16.66	16.41	16.57	14,989,273	+0.07(+0.41%)
Nov 08, 2004	16.52	16.55	16.40	16.50	13,888,439	+0.04(+0.22%)
Nov 05, 2004	16.46	16.65	16.30	16.47	16,927,188	-0.03(-0.17%)
Nov 04, 2004	16.33	16.54	16.27	16.49	17,665,394	+0.21(+1.28%)
Nov 03, 2004	16.34	16.38	16.18	16.29	16,179,020	+0.22(+1.40%)
Nov 02, 2004	16.00	16.34	16.00	16.06	19,883,252	+0.01(+0.05%)
Nov 01, 2004	15.82	16.15	15.72	16.05	23,517,746	+0.35(+2.25%)
Oct 29, 2004	15.86	15.90	15.70	15.70	24,568,022	-0.11(-0.71%)
Oct 28, 2004	15.83	15.94	15.56	15.81	38,270,416	-0.01(-0.05%)
Oct 27, 2004	15.56	15.85	15.50	15.82	21,862,760	+0.16(+1.03%)
Oct 26, 2004	15.53	15.74	15.36	15.66	22,590,008	+0.05(+0.31%)
Oct 25, 2004	15.56	15.65	15.47	15.61	15,122,269	-0.04(-0.23%)
Oct 22, 2004	15.98	15.99	15.57	15.65	22,677,676	-0.33(-2.06%)
Oct 21, 2004	16.10	16.12	15.79	15.98	15,774,053	-0.10(-0.62%)
Oct 20, 2004	16.03	16.12	15.92	16.08	16,429,572	-0.11(-0.67%)
Oct 19, 2004	16.38	16.38	16.10	16.18	17,102,524	-0.21(-1.27%)
Oct 18, 2004	16.37	16.39	16.26	16.39	11,921,383	-0.02(-0.10%)
Oct 15, 2004	16.38	16.56	16.35	16.41	16,015,389	+0.04(+0.25%)
Oct 14, 2004	16.50	16.51	16.23	16.37	12,363,211	-0.12(-0.73%)
Oct 13, 2004	16.66	16.82	16.43	16.49	19,089,506	-0.11(-0.65%)
Oct 12, 2004	16.34	16.61	16.27	16.60	16,206,665	+0.20(+1.20%)
Oct 11, 2004	16.43	16.46	16.32	16.40	6,823,675	+0.05(+0.29%)
Oct 08, 2004	16.36	16.45	16.29	16.35	11,344,815	-0.15(-0.92%)
Oct 07, 2004	16.55	16.56	16.34	16.51	14,156,175	-0.15(-0.89%)
Oct 06, 2004	16.43	16.72	16.36	16.65	18,677,564	+0.12(+0.73%)
Oct 05, 2004	16.33	16.62	16.33	16.53	15,274,692	+0.10(+0.64%)
Oct 04, 2004	16.16	16.50	16.14	16.43	19,936,550	+0.35(+2.20%)
Oct 01, 2004	15.96	16.08	15.89	16.08	16,211,397	+0.26(+1.68%)
Sep 30, 2004	15.92	15.97	15.72	15.81	21,163,904	-0.16(-1.01%)
Sep 29, 2004	15.94	16.04	15.84	15.97	14,737,725	-0.03(-0.20%)
Sep 28, 2004	15.98	16.02	15.78	16.00	14,489,165	+0.02(+0.15%)
Sep 27, 2004	16.11	16.11	15.92	15.98	15,358,874	-0.20(-1.27%)
Sep 24, 2004	16.12	16.22	16.08	16.18	11,719,896	+0.07(+0.42%)
Sep 23, 2004	16.20	16.26	16.08	16.12	22,162,624	-0.12(-0.77%)
Sep 22, 2004	16.10	16.26	16.10	16.24	16,579,753	-0.04(-0.25%)
Sep 21, 2004	16.10	16.35	16.10	16.28	15,481,161	+0.14(+0.90%)
Sep 20, 2004	16.22	16.28	16.11	16.14	10,853,923	-0.15(-0.94%)
Sep 17, 2004	16.23	16.32	16.19	16.29	17,311,234	+0.16(+0.97%)
Sep 16, 2004	15.96	16.16	15.96	16.13	9,961,301	+0.09(+0.58%)
Sep 15, 2004	16.26	16.28	15.90	16.04	19,290,494	-0.35(-2.11%)
Sep 14, 2004	16.36	16.47	16.30	16.39	16,339,164	+0.10(+0.64%)
Sep 13, 2004	16.24	16.35	16.14	16.28	11,307,457	+0.08(+0.52%)
Sep 10, 2004	16.17	16.25	16.03	16.20	14,956,148	+0.02(+0.12%)
Sep 09, 2004	16.27	16.36	16.13	16.18	14,410,961	-0.05(-0.32%)
Sep 08, 2004	16.10	16.34	16.09	16.23	15,588,505	+0.01(+0.05%)
Sep 07, 2004	16.20	16.36	16.18	16.22	15,716,022	+0.14(+0.85%)
Sep 03, 2004	16.06	16.26	16.04	16.08	14,921,778	+0.04(+0.27%)
Sep 02, 2004	15.94	16.09	15.83	16.04	18,284,302	+0.18(+1.14%)

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.