Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	18.71	18.91	18.49	18.51	1,883,540	-0.22(-1.18%)
Nov 29, 2004	18.81	18.85	18.66	18.73	907,343	-0.10(-0.54%)
Nov 26, 2004	18.91	19.01	18.75	18.83	513,092	+0.04(+0.23%)
Nov 24, 2004	18.94	18.94	18.70	18.79	1,399,450	-0.06(-0.34%)
Nov 23, 2004	19.11	19.15	18.80	18.85	2,194,791	-0.31(-1.59%)
Nov 22, 2004	19.04	19.24	19.02	19.16	1,714,945	+0.12(+0.62%)
Nov 19, 2004	19.06	19.11	18.89	19.04	2,436,010	-0.02(-0.11%)
Nov 18, 2004	19.04	19.10	18.96	19.06	2,081,608	-0.03(-0.16%)
Nov 17, 2004	18.94	19.12	18.94	19.09	1,929,756	+0.13(+0.69%)
Nov 16, 2004	19.04	19.13	18.92	18.96	2,053,549	-0.11(-0.56%)
Nov 15, 2004	18.85	19.16	18.79	19.06	2,738,065	+0.15(+0.79%)
Nov 12, 2004	18.60	18.93	18.50	18.91	2,337,919	+0.30(+1.59%)
Nov 11, 2004	18.63	18.78	18.56	18.62	3,020,549	+0.03(+0.18%)
Nov 10, 2004	18.67	18.77	18.49	18.58	1,236,279	-0.15(-0.79%)
Nov 09, 2004	18.79	19.00	18.69	18.73	1,327,768	+0.03(+0.14%)
Nov 08, 2004	18.84	18.86	18.62	18.71	1,336,492	-0.09(-0.47%)
Nov 05, 2004	18.66	18.90	18.58	18.80	1,848,877	+0.31(+1.65%)
Nov 04, 2004	18.24	18.56	18.24	18.49	4,581,991	+0.14(+0.76%)
Nov 03, 2004	18.66	19.08	18.24	18.35	6,425,446	+0.39(+2.17%)
Nov 02, 2004	17.56	17.99	17.54	17.96	5,863,072	+0.30(+1.68%)
Nov 01, 2004	17.60	17.91	17.52	17.66	6,705,100	-0.55(-3.03%)
Oct 29, 2004	18.61	18.61	17.98	18.21	3,373,771	-0.50(-2.67%)
Oct 28, 2004	18.47	18.75	18.28	18.72	1,920,560	+0.25(+1.33%)
Oct 27, 2004	18.30	18.47	18.02	18.47	1,857,130	+0.16(+0.86%)
Oct 26, 2004	17.98	18.31	17.86	18.31	1,347,575	+0.31(+1.72%)
Oct 25, 2004	18.11	18.11	17.82	18.00	1,931,406	-0.14(-0.77%)
Oct 22, 2004	18.16	18.31	18.09	18.14	1,337,907	-0.02(-0.09%)
Oct 21, 2004	17.93	18.29	17.81	18.16	2,894,162	+0.23(+1.30%)
Oct 20, 2004	18.07	18.07	17.82	17.93	2,224,972	-0.13(-0.73%)
Oct 19, 2004	17.92	18.12	17.90	18.06	4,279,701	+0.14(+0.78%)
Oct 18, 2004	17.62	17.93	17.46	17.92	2,894,162	+0.34(+1.93%)
Oct 15, 2004	17.26	17.68	17.12	17.58	2,761,645	+0.42(+2.45%)
Oct 14, 2004	17.32	17.32	17.08	17.16	2,149,046	-0.15(-0.88%)
Oct 13, 2004	17.11	17.34	17.09	17.31	2,096,935	+0.18(+1.04%)
Oct 12, 2004	17.06	17.24	17.06	17.13	2,790,648	-0.03(-0.17%)
Oct 11, 2004	17.41	17.44	17.12	17.16	2,889,446	-0.34(-1.92%)
Oct 08, 2004	17.80	17.80	17.35	17.50	1,911,835	-0.31(-1.71%)
Oct 07, 2004	17.75	17.90	17.71	17.80	1,321,401	-0.03(-0.17%)
Oct 06, 2004	17.74	17.95	17.73	17.83	1,250,898	+0.10(+0.55%)
Oct 05, 2004	17.79	17.83	17.54	17.74	1,438,828	+0.00(+0.00%)
Oct 04, 2004	17.46	18.01	17.46	17.74	1,465,237	-0.13(-0.74%)
Oct 01, 2004	17.75	17.99	17.75	17.87	1,422,322	+0.14(+0.79%)
Sep 30, 2004	17.92	18.05	17.73	17.73	1,851,471	-0.08(-0.48%)
Sep 29, 2004	17.49	17.83	17.49	17.81	1,500,135	+0.23(+1.33%)
Sep 28, 2004	17.58	17.75	17.45	17.58	3,008,523	-0.09(-0.50%)
Sep 27, 2004	17.77	17.79	17.61	17.67	1,552,010	-0.26(-1.44%)
Sep 24, 2004	17.85	18.01	17.82	17.93	1,524,658	+0.07(+0.40%)
Sep 23, 2004	17.90	17.94	17.83	17.85	1,417,370	+0.03(+0.14%)
Sep 22, 2004	18.17	18.29	17.77	17.83	2,663,318	-0.34(-1.87%)
Sep 21, 2004	18.11	18.22	17.85	18.17	2,706,232	+0.05(+0.26%)
Sep 20, 2004	18.49	18.49	18.05	18.12	3,244,084	-0.54(-2.89%)
Sep 17, 2004	18.47	18.69	18.46	18.66	1,193,600	+0.15(+0.83%)
Sep 16, 2004	18.60	18.66	18.46	18.51	1,227,790	-0.09(-0.48%)
Sep 15, 2004	18.64	18.68	18.59	18.60	1,564,743	-0.10(-0.54%)
Sep 14, 2004	18.70	18.75	18.31	18.70	4,498,519	-0.03(-0.18%)
Sep 13, 2004	18.83	18.85	18.68	18.73	2,798,900	-0.13(-0.70%)
Sep 10, 2004	18.86	18.89	18.80	18.86	1,749,843	+0.01(+0.07%)
Sep 09, 2004	19.14	19.21	18.83	18.85	1,708,343	-0.28(-1.49%)
Sep 08, 2004	19.17	19.17	18.93	19.14	2,759,758	-0.12(-0.64%)
Sep 07, 2004	18.98	19.28	18.98	19.26	1,774,602	+0.30(+1.59%)
Sep 03, 2004	18.83	19.07	18.83	18.96	1,097,867	+0.02(+0.09%)
Sep 02, 2004	18.55	18.95	18.55	18.94	1,676,275	+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.