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%)

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.