Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	19.48	19.63	19.42	19.57	9,396,359	-0.01(-0.03%)
Nov 29, 2004	19.55	19.64	19.10	19.57	8,215,333	+0.11(+0.59%)
Nov 26, 2004	19.31	19.56	19.29	19.46	2,100,333	+0.11(+0.56%)
Nov 24, 2004	19.22	19.63	19.22	19.35	6,421,175	+0.19(+1.00%)
Nov 23, 2004	18.63	19.17	18.63	19.16	8,797,206	+0.46(+2.45%)
Nov 22, 2004	18.74	18.82	18.47	18.70	7,718,763	+0.05(+0.27%)
Nov 19, 2004	18.87	18.94	18.46	18.65	12,445,062	-0.41(-2.17%)
Nov 18, 2004	19.26	19.46	18.87	19.07	15,185,863	-0.29(-1.48%)
Nov 17, 2004	19.30	19.43	19.17	19.35	6,394,940	+0.18(+0.96%)
Nov 16, 2004	19.40	19.40	19.17	19.17	3,897,947	-0.20(-1.02%)
Nov 15, 2004	19.31	19.44	19.25	19.36	5,485,215	-0.05(-0.26%)
Nov 12, 2004	19.34	19.42	19.16	19.42	5,470,605	+0.14(+0.73%)
Nov 11, 2004	19.16	19.36	19.05	19.28	5,524,017	+0.17(+0.87%)
Nov 10, 2004	19.07	19.27	18.98	19.11	8,492,131	-0.10(-0.53%)
Nov 09, 2004	19.15	19.28	19.05	19.21	6,345,142	-0.01(-0.07%)
Nov 08, 2004	19.35	19.73	19.12	19.22	13,282,681	+0.09(+0.47%)
Nov 05, 2004	18.93	19.26	18.87	19.14	11,795,011	+0.27(+1.45%)
Nov 04, 2004	18.66	18.90	18.65	18.86	12,441,292	+0.20(+1.09%)
Nov 03, 2004	18.57	18.74	18.31	18.66	9,303,831	+0.08(+0.41%)
Nov 02, 2004	18.78	18.93	18.49	18.58	6,683,677	-0.25(-1.32%)

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.