Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.39	21.67	19.95	21.15	28,600	+0.73(+3.57%)
Nov 29, 2004	19.21	20.47	19.21	20.42	79,600	+0.58(+2.92%)
Nov 26, 2004	20.61	20.75	19.41	19.84	26,600	-0.22(-1.10%)
Nov 24, 2004	19.06	20.71	18.93	20.06	176,400	+0.24(+1.21%)
Nov 23, 2004	19.02	20.09	19.02	19.82	102,300	-0.22(-1.10%)
Nov 22, 2004	20.55	20.97	19.52	20.04	75,900	-0.98(-4.66%)
Nov 19, 2004	20.62	21.05	20.18	21.02	82,800	+0.57(+2.79%)
Nov 18, 2004	20.24	21.00	20.10	20.45	36,600	+0.35(+1.74%)
Nov 17, 2004	19.81	20.15	19.66	20.10	33,000	+0.26(+1.31%)
Nov 16, 2004	19.00	19.99	19.00	19.84	125,000	+0.72(+3.77%)
Nov 15, 2004	19.25	19.45	19.00	19.12	162,100	-0.13(-0.68%)
Nov 12, 2004	19.75	19.75	19.25	19.25	27,800	-0.65(-3.27%)
Nov 11, 2004	19.48	19.90	19.25	19.90	8,300	+0.40(+2.05%)
Nov 10, 2004	18.75	19.50	18.75	19.50	55,400	+0.50(+2.63%)
Nov 09, 2004	19.50	19.95	18.05	19.00	85,900	-0.92(-4.62%)
Nov 08, 2004	19.95	20.00	19.40	19.92	44,200	-0.08(-0.40%)
Nov 05, 2004	19.35	20.23	19.35	20.00	88,000	+0.20(+1.01%)
Nov 04, 2004	19.28	19.80	19.28	19.80	9,900	+0.21(+1.07%)
Nov 03, 2004	19.50	20.16	19.40	19.59	47,700	+0.10(+0.51%)
Nov 02, 2004	19.00	19.74	19.00	19.49	35,800	-0.06(-0.31%)
Nov 01, 2004	19.35	19.75	19.10	19.55	23,200	+0.05(+0.26%)
Oct 29, 2004	19.85	20.31	19.50	19.50	164,500	-0.63(-3.13%)
Oct 28, 2004	20.48	21.07	20.00	20.13	37,200	-0.87(-4.14%)
Oct 27, 2004	19.20	21.49	19.20	21.00	110,600	+0.92(+4.59%)
Oct 26, 2004	19.07	20.08	19.07	20.08	74,600	+0.73(+3.76%)
Oct 25, 2004	19.10	19.35	19.00	19.35	70,200	+0.05(+0.26%)
Oct 22, 2004	19.39	19.50	19.10	19.30	137,400	-0.12(-0.62%)
Oct 21, 2004	19.00	19.80	19.00	19.42	59,500	+0.21(+1.09%)
Oct 20, 2004	19.50	19.50	19.01	19.21	123,200	+0.01(+0.05%)
Oct 19, 2004	19.37	19.80	19.10	19.20	136,000	-0.05(-0.26%)
Oct 18, 2004	19.19	19.69	19.05	19.25	101,900	+0.15(+0.79%)
Oct 15, 2004	19.70	19.90	18.90	19.10	254,500	-0.50(-2.55%)
Oct 14, 2004	19.26	19.65	18.90	19.60	347,500	+0.70(+3.70%)

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.