Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.59	17.66	17.27	17.27	4,313,741	-0.34(-1.91%)
Nov 29, 2004	17.80	17.87	17.54	17.60	3,224,291	-0.19(-1.10%)
Nov 26, 2004	17.79	17.87	17.78	17.80	1,063,053	+0.09(+0.54%)
Nov 24, 2004	17.61	17.82	17.57	17.70	3,150,610	+0.19(+1.11%)
Nov 23, 2004	17.44	17.60	17.35	17.51	2,983,879	+0.02(+0.12%)
Nov 22, 2004	17.27	17.50	17.26	17.49	2,739,290	+0.22(+1.25%)
Nov 19, 2004	17.35	17.38	17.11	17.27	3,460,715	-0.02(-0.09%)
Nov 18, 2004	17.21	17.34	17.19	17.29	2,311,827	+0.08(+0.46%)
Nov 17, 2004	17.41	17.58	17.21	17.21	3,349,055	-0.19(-1.09%)
Nov 16, 2004	17.30	17.48	17.29	17.40	2,243,844	+0.02(+0.09%)
Nov 15, 2004	17.36	17.44	17.31	17.38	2,697,702	-0.08(-0.45%)
Nov 12, 2004	17.30	17.46	17.26	17.46	3,440,776	+0.16(+0.94%)
Nov 11, 2004	17.15	17.37	17.10	17.30	3,028,505	+0.13(+0.77%)
Nov 10, 2004	17.20	17.25	17.09	17.17	2,542,365	+0.00(+0.00%)
Nov 09, 2004	17.22	17.29	17.16	17.17	2,909,059	-0.05(-0.31%)
Nov 08, 2004	17.11	17.23	17.06	17.22	2,643,771	+0.14(+0.83%)
Nov 05, 2004	17.05	17.14	16.88	17.08	4,922,366	-0.11(-0.61%)
Nov 04, 2004	16.64	17.18	16.64	17.18	5,786,026	+0.47(+2.84%)
Nov 03, 2004	16.56	16.84	16.50	16.71	3,369,374	+0.31(+1.86%)
Nov 02, 2004	16.50	16.63	16.37	16.40	4,431,668	-0.26(-1.55%)
Nov 01, 2004	16.64	16.77	16.57	16.66	5,189,554	+0.03(+0.16%)
Oct 29, 2004	16.48	16.64	16.44	16.64	3,906,028	+0.15(+0.93%)
Oct 28, 2004	16.69	16.69	16.46	16.48	7,900,929	-0.34(-2.00%)
Oct 27, 2004	16.76	16.92	16.74	16.82	4,866,916	-0.05(-0.28%)
Oct 26, 2004	16.64	16.87	16.62	16.87	4,840,900	+0.18(+1.07%)
Oct 25, 2004	16.56	16.77	16.56	16.69	6,048,656	+0.05(+0.28%)
Oct 22, 2004	16.50	16.72	16.49	16.64	5,360,083	+0.01(+0.06%)
Oct 21, 2004	16.27	16.63	16.19	16.63	9,649,517	+0.51(+3.14%)
Oct 20, 2004	16.20	16.20	15.93	16.12	7,159,564	+0.35(+2.24%)
Oct 19, 2004	15.88	15.91	15.76	15.77	2,576,926	-0.05(-0.33%)
Oct 18, 2004	15.90	15.95	15.82	15.82	2,923,491	-0.13(-0.79%)
Oct 15, 2004	15.88	16.01	15.83	15.95	4,928,633	+0.07(+0.46%)
Oct 14, 2004	15.93	15.97	15.87	15.88	2,179,848	-0.05(-0.33%)
Oct 13, 2004	16.16	16.19	15.84	15.93	3,111,111	-0.23(-1.43%)
Oct 12, 2004	16.08	16.17	15.95	16.16	3,110,162	+0.08(+0.52%)
Oct 11, 2004	16.02	16.11	16.02	16.08	2,006,470	-0.04(-0.26%)
Oct 08, 2004	15.91	16.16	15.85	16.12	3,964,137	+0.23(+1.42%)
Oct 07, 2004	16.01	16.03	15.89	15.89	1,672,058	-0.12(-0.72%)
Oct 06, 2004	15.93	16.02	15.89	16.01	1,568,753	+0.08(+0.53%)
Oct 05, 2004	15.92	16.01	15.90	15.92	1,993,177	-0.05(-0.33%)
Oct 04, 2004	15.93	15.99	15.90	15.98	2,516,538	+0.05(+0.33%)
Oct 01, 2004	15.80	15.93	15.79	15.92	3,325,317	+0.14(+0.87%)
Sep 30, 2004	15.79	15.86	15.74	15.79	4,234,933	+0.03(+0.17%)
Sep 29, 2004	15.83	15.89	15.67	15.76	2,856,267	-0.16(-1.03%)
Sep 28, 2004	15.78	15.93	15.78	15.92	2,442,288	+0.14(+0.87%)
Sep 27, 2004	15.67	15.86	15.67	15.79	2,795,310	+0.07(+0.44%)
Sep 24, 2004	15.71	15.77	15.65	15.72	3,115,479	-0.01(-0.07%)
Sep 23, 2004	15.84	15.88	15.71	15.73	3,049,015	-0.16(-0.99%)
Sep 22, 2004	15.89	15.96	15.86	15.89	2,672,255	-0.13(-0.79%)
Sep 21, 2004	15.98	16.02	15.91	16.01	1,870,313	+0.15(+0.93%)
Sep 20, 2004	15.98	16.01	15.86	15.87	1,911,901	-0.16(-0.99%)
Sep 17, 2004	16.03	16.13	15.99	16.02	3,769,680	+0.03(+0.20%)
Sep 16, 2004	15.76	16.01	15.76	15.99	1,629,901	+0.17(+1.10%)
Sep 15, 2004	15.78	15.85	15.70	15.82	2,225,803	+0.00(+0.00%)
Sep 14, 2004	15.90	15.91	15.76	15.82	3,621,369	-0.08(-0.53%)
Sep 13, 2004	15.93	15.95	15.85	15.90	3,392,352	-0.08(-0.49%)
Sep 10, 2004	15.96	16.00	15.87	15.98	2,449,504	+0.03(+0.16%)
Sep 09, 2004	15.95	16.07	15.92	15.96	3,901,850	-0.02(-0.13%)
Sep 08, 2004	16.14	16.15	15.94	15.98	3,883,050	-0.16(-1.01%)
Sep 07, 2004	16.11	16.25	16.05	16.14	3,662,957	+0.09(+0.56%)
Sep 03, 2004	16.06	16.10	15.97	16.05	3,495,467	+0.03(+0.16%)
Sep 02, 2004	15.95	16.06	15.95	16.02	3,626,117	+0.11(+0.69%)

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.