Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	18.17	18.18	18.06	18.15	8,292,086	-0.02(-0.10%)
Nov 29, 2004	18.24	18.30	18.06	18.17	8,781,309	-0.09(-0.47%)
Nov 26, 2004	18.28	18.30	18.24	18.25	920,584	+0.01(+0.07%)
Nov 24, 2004	18.30	18.30	18.22	18.24	2,915,996	+0.07(+0.41%)
Nov 23, 2004	18.09	18.22	18.07	18.17	2,449,365	+0.04(+0.24%)
Nov 22, 2004	17.93	18.16	17.93	18.13	2,474,395	+0.10(+0.58%)
Nov 19, 2004	18.35	18.35	17.98	18.02	14,966,649	-0.23(-1.28%)
Nov 18, 2004	18.33	18.35	18.24	18.25	3,748,651	-0.04(-0.24%)
Nov 17, 2004	18.30	18.46	18.26	18.30	7,269,269	+0.04(+0.24%)
Nov 16, 2004	18.42	18.42	18.24	18.25	5,371,538	-0.15(-0.84%)
Nov 15, 2004	18.39	18.45	18.33	18.41	4,547,498	+0.06(+0.30%)
Nov 12, 2004	18.33	18.39	18.19	18.35	4,921,973	+0.07(+0.40%)
Nov 11, 2004	18.15	18.30	18.14	18.28	3,874,451	+0.17(+0.95%)
Nov 10, 2004	18.12	18.19	18.05	18.11	2,359,485	+0.05(+0.27%)
Nov 09, 2004	18.09	18.18	18.05	18.06	2,460,255	-0.02(-0.10%)
Nov 08, 2004	18.08	18.14	18.05	18.08	7,225,385	-0.02(-0.14%)
Nov 05, 2004	18.05	18.30	18.00	18.10	8,219,759	-0.04(-0.20%)
Nov 04, 2004	17.87	18.14	17.81	18.14	7,414,898	+0.30(+1.69%)
Nov 03, 2004	18.25	18.25	17.79	17.84	7,494,214	+0.10(+0.59%)
Nov 02, 2004	17.72	17.87	17.66	17.73	12,598,387	+0.07(+0.42%)
Nov 01, 2004	17.66	17.71	17.63	17.66	2,903,156	+0.06(+0.31%)
Oct 29, 2004	17.53	17.65	17.52	17.60	3,160,445	+0.02(+0.14%)
Oct 28, 2004	17.35	17.66	17.35	17.58	5,636,467	+0.09(+0.53%)
Oct 27, 2004	17.20	17.49	17.13	17.49	6,766,068	+0.26(+1.50%)
Oct 26, 2004	17.04	17.27	16.83	17.23	6,185,827	+0.38(+2.23%)
Oct 25, 2004	16.89	16.89	16.75	16.85	2,657,570	-0.01(-0.04%)
Oct 22, 2004	16.95	17.04	16.84	16.86	4,943,590	-0.09(-0.54%)
Oct 21, 2004	16.86	17.06	16.61	16.95	15,067,094	-0.01(-0.07%)
Oct 20, 2004	16.92	16.98	16.74	16.96	15,508,045	-0.09(-0.51%)
Oct 19, 2004	17.32	17.38	17.04	17.05	16,294,052	-0.29(-1.67%)
Oct 18, 2004	17.17	17.38	17.17	17.34	2,723,233	+0.07(+0.43%)
Oct 15, 2004	17.21	17.37	17.08	17.26	15,785,488	+0.02(+0.14%)
Oct 14, 2004	17.63	17.67	17.17	17.24	12,240,490	-0.43(-2.44%)
Oct 13, 2004	17.85	17.90	17.61	17.67	1,725,283	-0.12(-0.66%)
Oct 12, 2004	17.63	17.84	17.58	17.79	6,694,879	-0.01(-0.07%)
Oct 11, 2004	17.75	17.84	17.72	17.80	3,107,460	+0.05(+0.28%)
Oct 08, 2004	17.81	17.87	17.69	17.75	2,624,901	-0.06(-0.35%)
Oct 07, 2004	17.84	17.87	17.80	17.81	3,373,200	-0.05(-0.28%)
Oct 06, 2004	17.71	17.87	17.68	17.86	3,800,336	+0.13(+0.73%)
Oct 05, 2004	17.78	17.81	17.69	17.73	2,509,177	-0.10(-0.55%)
Oct 04, 2004	17.93	18.00	17.80	17.83	4,517,430	+0.02(+0.14%)
Oct 01, 2004	17.54	17.81	17.53	17.81	5,399,332	+0.30(+1.69%)
Sep 30, 2004	17.60	17.60	17.44	17.51	2,508,202	-0.04(-0.25%)
Sep 29, 2004	17.60	17.60	17.41	17.55	3,125,176	+0.06(+0.35%)
Sep 28, 2004	17.47	17.52	17.37	17.49	6,459,857	+0.07(+0.39%)
Sep 27, 2004	17.51	17.53	17.39	17.42	7,374,752	-0.09(-0.49%)
Sep 24, 2004	17.44	17.57	17.39	17.51	5,931,301	+0.07(+0.39%)
Sep 23, 2004	17.63	17.65	17.44	17.44	9,593,647	-0.18(-1.01%)
Sep 22, 2004	17.84	17.84	17.59	17.62	4,910,271	-0.33(-1.82%)
Sep 21, 2004	17.80	17.96	17.79	17.95	4,201,954	+0.15(+0.83%)
Sep 20, 2004	17.82	17.89	17.76	17.80	3,852,672	-0.18(-1.03%)
Sep 17, 2004	18.02	18.03	17.95	17.98	2,207,842	-0.06(-0.31%)
Sep 16, 2004	17.95	18.08	17.95	18.04	2,822,378	+0.09(+0.51%)
Sep 15, 2004	18.03	18.03	17.92	17.95	908,882	-0.07(-0.38%)
Sep 14, 2004	18.00	18.05	17.97	18.01	2,045,959	+0.02(+0.14%)
Sep 13, 2004	18.12	18.12	17.97	17.99	4,841,520	-0.05(-0.27%)
Sep 10, 2004	18.00	18.06	17.90	18.04	1,873,025	+0.09(+0.48%)
Sep 09, 2004	17.97	18.01	17.87	17.95	2,679,837	-0.02(-0.10%)
Sep 08, 2004	18.09	18.11	17.95	17.97	7,755,729	-0.14(-0.75%)
Sep 07, 2004	18.05	18.15	18.01	18.11	3,152,319	+0.22(+1.20%)
Sep 03, 2004	17.79	18.00	17.79	17.89	2,595,970	-0.01(-0.03%)
Sep 02, 2004	17.72	17.92	17.66	17.90	5,027,132	+0.20(+1.11%)

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.