Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	18.71	18.92	18.49	18.51	1,883,179	-0.22(-1.18%)
Nov 29, 2004	18.81	18.85	18.66	18.73	907,170	-0.10(-0.54%)
Nov 26, 2004	18.92	19.02	18.75	18.83	512,994	+0.04(+0.23%)
Nov 24, 2004	18.94	18.94	18.70	18.79	1,399,182	-0.06(-0.34%)
Nov 23, 2004	19.11	19.15	18.81	18.85	2,194,371	-0.31(-1.59%)
Nov 22, 2004	19.05	19.24	19.03	19.16	1,714,617	+0.12(+0.62%)
Nov 19, 2004	19.06	19.11	18.89	19.04	2,435,544	-0.02(-0.11%)
Nov 18, 2004	19.05	19.10	18.96	19.06	2,081,210	-0.03(-0.16%)
Nov 17, 2004	18.94	19.13	18.94	19.09	1,929,386	+0.13(+0.69%)
Nov 16, 2004	19.05	19.13	18.92	18.96	2,053,156	-0.11(-0.56%)
Nov 15, 2004	18.85	19.16	18.80	19.07	2,737,541	+0.15(+0.78%)
Nov 12, 2004	18.60	18.93	18.51	18.92	2,337,472	+0.30(+1.59%)
Nov 11, 2004	18.63	18.79	18.56	18.62	3,019,971	+0.03(+0.18%)
Nov 10, 2004	18.67	18.77	18.49	18.59	1,236,042	-0.15(-0.79%)
Nov 09, 2004	18.79	19.00	18.70	18.74	1,327,514	+0.03(+0.14%)
Nov 08, 2004	18.84	18.87	18.62	18.71	1,336,237	-0.09(-0.47%)
Nov 05, 2004	18.66	18.91	18.58	18.80	1,848,524	+0.31(+1.65%)
Nov 04, 2004	18.24	18.57	18.24	18.49	4,581,115	+0.14(+0.76%)
Nov 03, 2004	18.66	19.08	18.24	18.35	6,424,217	+0.39(+2.17%)
Nov 02, 2004	17.56	18.00	17.54	17.96	5,861,950	+0.30(+1.68%)
Nov 01, 2004	17.60	17.91	17.52	17.67	6,703,817	-0.55(-3.03%)
Oct 29, 2004	18.61	18.62	17.98	18.22	3,373,126	-0.50(-2.67%)
Oct 28, 2004	18.48	18.75	18.28	18.72	1,920,192	+0.25(+1.33%)
Oct 27, 2004	18.30	18.48	18.02	18.47	1,856,775	+0.16(+0.86%)
Oct 26, 2004	17.99	18.32	17.86	18.32	1,347,317	+0.31(+1.72%)
Oct 25, 2004	18.11	18.12	17.82	18.01	1,931,037	-0.14(-0.77%)
Oct 22, 2004	18.17	18.32	18.09	18.15	1,337,651	-0.02(-0.09%)
Oct 21, 2004	17.93	18.29	17.82	18.16	2,893,608	+0.23(+1.30%)
Oct 20, 2004	18.07	18.07	17.82	17.93	2,224,547	-0.13(-0.73%)
Oct 19, 2004	17.93	18.12	17.90	18.06	4,278,882	+0.14(+0.78%)
Oct 18, 2004	17.62	17.93	17.46	17.92	2,893,608	+0.34(+1.93%)
Oct 15, 2004	17.27	17.68	17.13	17.58	2,761,116	+0.42(+2.45%)
Oct 14, 2004	17.33	17.33	17.09	17.16	2,148,635	-0.15(-0.88%)
Oct 13, 2004	17.12	17.34	17.09	17.31	2,096,534	+0.18(+1.04%)
Oct 12, 2004	17.06	17.25	17.06	17.14	2,790,114	-0.03(-0.17%)
Oct 11, 2004	17.41	17.45	17.13	17.17	2,888,893	-0.34(-1.91%)
Oct 08, 2004	17.81	17.81	17.35	17.50	1,911,469	-0.31(-1.72%)
Oct 07, 2004	17.75	17.90	17.71	17.81	1,321,149	-0.03(-0.17%)
Oct 06, 2004	17.74	17.96	17.73	17.84	1,250,659	+0.10(+0.55%)
Oct 05, 2004	17.79	17.84	17.55	17.74	1,438,553	+0.00(+0.00%)
Oct 04, 2004	17.47	18.01	17.47	17.74	1,464,957	-0.13(-0.74%)
Oct 01, 2004	17.75	18.00	17.75	17.87	1,422,050	+0.14(+0.79%)
Sep 30, 2004	17.92	18.05	17.73	17.73	1,851,117	-0.08(-0.48%)
Sep 29, 2004	17.50	17.84	17.50	17.82	1,499,848	+0.23(+1.33%)
Sep 28, 2004	17.58	17.76	17.45	17.58	3,007,948	-0.09(-0.50%)
Sep 27, 2004	17.77	17.79	17.62	17.67	1,551,713	-0.26(-1.44%)
Sep 24, 2004	17.86	18.01	17.83	17.93	1,524,366	+0.07(+0.40%)
Sep 23, 2004	17.90	17.94	17.84	17.86	1,417,099	+0.03(+0.14%)
Sep 22, 2004	18.17	18.29	17.77	17.83	2,662,808	-0.34(-1.87%)
Sep 21, 2004	18.12	18.23	17.86	18.17	2,705,715	+0.05(+0.26%)
Sep 20, 2004	18.49	18.50	18.06	18.12	3,243,463	-0.54(-2.89%)
Sep 17, 2004	18.47	18.69	18.46	18.66	1,193,372	+0.15(+0.83%)
Sep 16, 2004	18.60	18.66	18.46	18.51	1,227,555	-0.09(-0.48%)
Sep 15, 2004	18.64	18.68	18.59	18.60	1,564,444	-0.10(-0.54%)
Sep 14, 2004	18.71	18.75	18.32	18.70	4,497,659	-0.03(-0.18%)
Sep 13, 2004	18.83	18.85	18.68	18.74	2,798,365	-0.13(-0.70%)
Sep 10, 2004	18.87	18.89	18.80	18.87	1,749,508	+0.01(+0.07%)
Sep 09, 2004	19.14	19.21	18.84	18.85	1,708,016	-0.28(-1.48%)
Sep 08, 2004	19.17	19.17	18.94	19.14	2,759,230	-0.12(-0.64%)
Sep 07, 2004	18.99	19.29	18.99	19.26	1,774,262	+0.30(+1.59%)
Sep 03, 2004	18.84	19.07	18.84	18.96	1,097,657	+0.02(+0.09%)
Sep 02, 2004	18.56	18.96	18.55	18.94	1,675,954	+0.32(+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.