Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	19.58	19.59	19.17	19.36	1,218,138	-0.18(-0.92%)
Nov 29, 2004	19.68	19.79	19.50	19.54	831,461	+0.11(+0.55%)
Nov 26, 2004	19.31	19.52	19.29	19.44	345,922	+0.15(+0.77%)
Nov 24, 2004	19.32	19.37	19.12	19.29	1,114,595	+0.03(+0.13%)
Nov 23, 2004	19.31	19.40	19.18	19.26	1,750,866	-0.04(-0.21%)
Nov 22, 2004	19.20	19.31	19.12	19.30	1,086,516	+0.01(+0.03%)
Nov 19, 2004	19.50	19.52	19.24	19.30	1,275,467	-0.30(-1.54%)
Nov 18, 2004	19.72	19.83	19.57	19.60	1,426,978	-0.36(-1.82%)
Nov 17, 2004	19.85	20.10	19.79	19.96	2,233,091	+0.35(+1.80%)
Nov 16, 2004	19.69	19.72	19.53	19.61	1,262,012	-0.18(-0.93%)
Nov 15, 2004	19.80	19.87	19.71	19.80	2,249,081	-0.07(-0.34%)
Nov 12, 2004	19.72	19.89	19.57	19.86	1,514,337	+0.17(+0.86%)
Nov 11, 2004	19.47	19.78	19.46	19.69	2,746,710	+0.31(+1.59%)
Nov 10, 2004	19.43	19.57	19.33	19.39	5,295,694	-0.21(-1.05%)
Nov 09, 2004	19.25	19.75	19.13	19.59	6,937,949	+0.04(+0.18%)
Nov 08, 2004	19.53	19.73	19.49	19.55	1,492,887	-0.42(-2.11%)
Nov 05, 2004	19.57	20.13	19.57	19.97	2,767,184	+0.73(+3.81%)
Nov 04, 2004	19.17	19.27	18.95	19.24	1,034,257	+0.37(+1.98%)
Nov 03, 2004	18.98	19.01	18.80	18.87	1,867,864	-0.18(-0.97%)
Nov 02, 2004	18.93	19.31	18.93	19.05	970,883	+0.32(+1.73%)
Nov 01, 2004	18.74	18.83	18.68	18.73	1,315,246	+0.01(+0.05%)
Oct 29, 2004	18.87	19.00	18.69	18.72	749,758	-0.23(-1.19%)
Oct 28, 2004	18.83	19.06	18.74	18.94	777,643	+0.12(+0.63%)
Oct 27, 2004	18.46	18.84	18.42	18.83	1,861,234	+0.59(+3.26%)
Oct 26, 2004	18.14	18.28	18.01	18.23	676,830	+0.15(+0.85%)
Oct 25, 2004	18.15	18.21	17.98	18.08	373,026	-0.20(-1.09%)
Oct 22, 2004	18.46	18.47	18.27	18.28	944,364	-0.11(-0.59%)
Oct 21, 2004	18.34	18.46	18.29	18.39	1,017,877	-0.15(-0.83%)
Oct 20, 2004	18.54	18.55	18.39	18.54	1,174,654	+0.11(+0.58%)
Oct 19, 2004	18.52	18.57	18.41	18.43	757,168	+0.15(+0.84%)
Oct 18, 2004	18.30	18.37	18.17	18.28	1,050,637	-0.16(-0.86%)
Oct 15, 2004	18.33	18.57	18.26	18.44	1,304,521	+0.38(+2.10%)
Oct 14, 2004	18.14	18.20	18.02	18.06	1,946,837	-0.22(-1.18%)
Oct 13, 2004	18.18	18.27	18.10	18.27	701,399	+0.22(+1.22%)
Oct 12, 2004	17.98	18.11	17.85	18.05	1,080,666	-0.27(-1.46%)
Oct 11, 2004	18.28	18.36	18.24	18.32	1,243,097	-0.03(-0.17%)
Oct 08, 2004	18.27	18.46	18.25	18.35	585,767	-0.02(-0.08%)
Oct 07, 2004	18.60	18.63	18.22	18.36	1,375,500	-0.32(-1.70%)
Oct 06, 2004	18.65	18.73	18.59	18.68	2,226,071	-0.36(-1.91%)
Oct 05, 2004	18.80	19.16	18.80	19.05	1,376,865	+0.18(+0.98%)
Oct 04, 2004	18.86	18.91	18.80	18.86	701,594	-0.07(-0.35%)
Oct 01, 2004	18.59	18.94	18.56	18.93	1,345,080	+0.15(+0.82%)
Sep 30, 2004	18.87	18.94	18.47	18.77	2,740,275	+0.06(+0.30%)
Sep 29, 2004	18.58	18.74	18.53	18.72	1,567,375	+0.28(+1.50%)
Sep 28, 2004	18.40	18.46	18.26	18.44	1,468,708	+0.37(+2.04%)
Sep 27, 2004	17.92	18.26	17.90	18.07	892,300	+0.18(+1.00%)
Sep 24, 2004	18.00	18.02	17.85	17.89	1,403,969	-0.09(-0.48%)
Sep 23, 2004	17.93	18.04	17.90	17.98	1,540,076	-0.02(-0.11%)
Sep 22, 2004	17.96	18.09	17.93	18.00	1,228,863	-0.18(-0.99%)
Sep 21, 2004	17.94	18.18	17.93	18.18	1,135,850	+0.32(+1.78%)
Sep 20, 2004	17.81	17.94	17.76	17.86	1,028,797	-0.12(-0.66%)
Sep 17, 2004	17.95	17.99	17.87	17.98	647,385	+0.08(+0.46%)
Sep 16, 2004	17.81	17.92	17.77	17.90	351,577	+0.03(+0.14%)
Sep 15, 2004	17.87	17.88	17.82	17.87	1,526,816	-0.21(-1.13%)
Sep 14, 2004	17.90	18.10	17.90	18.08	1,221,843	+0.28(+1.56%)
Sep 13, 2004	17.84	17.94	17.79	17.80	882,745	-0.02(-0.12%)
Sep 10, 2004	17.75	17.85	17.74	17.82	1,053,562	+0.22(+1.22%)
Sep 09, 2004	17.49	17.63	17.48	17.61	2,064,615	+0.04(+0.20%)
Sep 08, 2004	17.34	17.59	17.29	17.57	1,820,090	+0.08(+0.44%)
Sep 07, 2004	17.53	17.57	17.35	17.49	2,508,425	-0.61(-3.34%)
Sep 03, 2004	17.93	18.16	17.92	18.10	1,311,151	-0.03(-0.17%)
Sep 02, 2004	17.93	18.15	17.89	18.13	1,106,600	-0.07(-0.37%)

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.