Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	18.46	18.66	18.25	18.26	1,908,837	-0.22(-1.18%)
Nov 29, 2004	18.56	18.60	18.41	18.48	919,529	-0.10(-0.54%)
Nov 26, 2004	18.66	18.76	18.50	18.58	519,983	+0.04(+0.23%)
Nov 24, 2004	18.68	18.68	18.45	18.54	1,418,245	-0.06(-0.34%)
Nov 23, 2004	18.85	18.89	18.56	18.60	2,224,268	-0.30(-1.59%)
Nov 22, 2004	18.79	18.99	18.77	18.90	1,737,978	+0.12(+0.62%)
Nov 19, 2004	18.81	18.85	18.64	18.79	2,468,727	-0.02(-0.11%)
Nov 18, 2004	18.79	18.85	18.71	18.81	2,109,566	-0.03(-0.16%)
Nov 17, 2004	18.68	18.87	18.68	18.84	1,955,673	+0.13(+0.69%)
Nov 16, 2004	18.79	18.88	18.67	18.71	2,081,129	-0.10(-0.56%)
Nov 15, 2004	18.60	18.91	18.54	18.81	2,774,839	+0.15(+0.78%)
Nov 12, 2004	18.35	18.68	18.26	18.66	2,369,319	+0.29(+1.59%)
Nov 11, 2004	18.38	18.53	18.31	18.37	3,061,117	+0.03(+0.18%)
Nov 10, 2004	18.42	18.52	18.25	18.34	1,252,883	-0.15(-0.79%)
Nov 09, 2004	18.54	18.74	18.45	18.48	1,345,601	+0.03(+0.14%)
Nov 08, 2004	18.59	18.61	18.37	18.46	1,354,442	-0.09(-0.47%)
Nov 05, 2004	18.41	18.65	18.33	18.55	1,873,709	+0.30(+1.65%)
Nov 04, 2004	17.99	18.32	17.99	18.25	4,643,530	+0.14(+0.76%)
Nov 03, 2004	18.41	18.82	17.99	18.11	6,511,744	+0.38(+2.17%)
Nov 02, 2004	17.32	17.76	17.30	17.72	5,941,817	+0.29(+1.68%)
Nov 01, 2004	17.37	17.67	17.28	17.43	6,795,154	-0.54(-3.03%)
Oct 29, 2004	18.36	18.37	17.74	17.97	3,419,083	-0.49(-2.67%)
Oct 28, 2004	18.23	18.50	18.04	18.47	1,946,354	+0.24(+1.33%)
Oct 27, 2004	18.06	18.23	17.78	18.22	1,882,073	+0.15(+0.86%)
Oct 26, 2004	17.74	18.07	17.62	18.07	1,365,674	+0.31(+1.72%)
Oct 25, 2004	17.87	17.87	17.58	17.76	1,957,346	-0.14(-0.77%)
Oct 22, 2004	17.92	18.07	17.85	17.90	1,355,876	-0.02(-0.09%)
Oct 21, 2004	17.69	18.05	17.58	17.92	2,933,033	+0.23(+1.30%)
Oct 20, 2004	17.83	17.83	17.58	17.69	2,254,855	-0.13(-0.73%)
Oct 19, 2004	17.68	17.88	17.66	17.82	4,337,180	+0.14(+0.78%)
Oct 18, 2004	17.39	17.69	17.23	17.68	2,933,033	+0.33(+1.93%)
Oct 15, 2004	17.04	17.45	16.90	17.35	2,798,735	+0.41(+2.45%)
Oct 14, 2004	17.09	17.09	16.86	16.93	2,177,909	-0.15(-0.88%)
Oct 13, 2004	16.89	17.11	16.86	17.08	2,125,098	+0.18(+1.04%)
Oct 12, 2004	16.83	17.02	16.83	16.91	2,828,128	-0.03(-0.17%)
Oct 11, 2004	17.18	17.21	16.90	16.94	2,928,253	-0.33(-1.91%)
Oct 08, 2004	17.57	17.57	17.12	17.27	1,937,512	-0.30(-1.72%)
Oct 07, 2004	17.51	17.66	17.48	17.57	1,339,149	-0.03(-0.17%)
Oct 06, 2004	17.50	17.71	17.49	17.60	1,267,699	+0.10(+0.55%)
Oct 05, 2004	17.55	17.60	17.31	17.50	1,458,152	+0.00(+0.00%)
Oct 04, 2004	17.23	17.77	17.23	17.50	1,484,916	-0.13(-0.74%)
Oct 01, 2004	17.51	17.76	17.51	17.63	1,441,425	+0.14(+0.79%)
Sep 30, 2004	17.68	17.81	17.49	17.49	1,876,338	-0.08(-0.48%)
Sep 29, 2004	17.26	17.60	17.26	17.58	1,520,283	+0.23(+1.33%)
Sep 28, 2004	17.35	17.52	17.22	17.35	3,048,930	-0.09(-0.50%)
Sep 27, 2004	17.53	17.55	17.38	17.43	1,572,855	-0.26(-1.44%)
Sep 24, 2004	17.62	17.77	17.59	17.69	1,545,135	+0.07(+0.40%)
Sep 23, 2004	17.66	17.70	17.60	17.62	1,436,407	+0.03(+0.14%)
Sep 22, 2004	17.93	18.04	17.53	17.59	2,699,088	-0.33(-1.87%)
Sep 21, 2004	17.87	17.98	17.62	17.93	2,742,579	+0.05(+0.26%)
Sep 20, 2004	18.25	18.25	17.81	17.88	3,287,654	-0.53(-2.89%)
Sep 17, 2004	18.22	18.44	18.21	18.41	1,209,631	+0.15(+0.83%)
Sep 16, 2004	18.35	18.41	18.21	18.26	1,244,280	-0.09(-0.48%)
Sep 15, 2004	18.39	18.43	18.34	18.35	1,585,759	-0.10(-0.54%)
Sep 14, 2004	18.45	18.50	18.07	18.45	4,558,938	-0.03(-0.18%)
Sep 13, 2004	18.58	18.60	18.43	18.48	2,836,491	-0.13(-0.70%)
Sep 10, 2004	18.61	18.64	18.55	18.61	1,773,345	+0.01(+0.07%)
Sep 09, 2004	18.88	18.95	18.58	18.60	1,731,287	-0.28(-1.49%)
Sep 08, 2004	18.92	18.92	18.68	18.88	2,796,824	-0.12(-0.64%)
Sep 07, 2004	18.73	19.03	18.73	19.00	1,798,436	+0.30(+1.59%)
Sep 03, 2004	18.58	18.81	18.58	18.71	1,112,612	+0.02(+0.09%)
Sep 02, 2004	18.31	18.70	18.30	18.69	1,698,788	+0.31(+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.