Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.11	22.35	21.86	21.97	5,035,330	-0.29(-1.31%)
Nov 29, 2004	22.22	22.49	21.61	22.26	7,718,701	+0.05(+0.24%)
Nov 26, 2004	22.39	22.60	22.11	22.21	2,583,591	-0.10(-0.43%)
Nov 24, 2004	22.74	22.80	22.22	22.30	6,911,552	-0.72(-3.13%)
Nov 23, 2004	22.65	23.04	22.55	23.02	3,275,815	+0.27(+1.20%)
Nov 22, 2004	22.58	22.90	22.04	22.75	6,172,110	+0.19(+0.82%)
Nov 19, 2004	22.90	23.10	22.45	22.56	4,962,277	-0.28(-1.24%)
Nov 18, 2004	22.74	22.97	22.27	22.85	5,460,286	+0.11(+0.48%)
Nov 17, 2004	22.84	23.41	22.25	22.74	10,740,613	+0.18(+0.78%)
Nov 16, 2004	23.68	23.77	22.51	22.56	8,064,368	-1.05(-4.46%)
Nov 15, 2004	22.97	23.73	22.97	23.62	8,764,611	+0.64(+2.80%)
Nov 12, 2004	22.49	23.06	22.00	22.97	6,465,214	+0.59(+2.64%)
Nov 11, 2004	22.36	22.95	21.78	22.38	13,736,688	+0.09(+0.42%)
Nov 10, 2004	21.37	22.38	21.32	22.29	11,738,413	+0.84(+3.90%)
Nov 09, 2004	21.01	21.47	20.87	21.45	7,177,929	+0.42(+1.99%)
Nov 08, 2004	20.24	21.17	20.12	21.03	6,056,294	+0.79(+3.91%)
Nov 05, 2004	21.01	21.01	20.16	20.24	5,454,941	-0.74(-3.54%)
Nov 04, 2004	20.99	21.05	20.46	20.98	5,221,527	-0.01(-0.04%)
Nov 03, 2004	20.43	21.05	20.43	20.99	10,615,888	+0.81(+4.02%)
Nov 02, 2004	19.83	20.32	19.72	20.18	7,118,239	+0.45(+2.28%)
Nov 01, 2004	19.77	19.86	19.50	19.73	3,952,894	+0.01(+0.04%)
Oct 29, 2004	19.55	20.09	19.53	19.73	7,636,739	+0.22(+1.14%)
Oct 28, 2004	19.16	19.50	18.89	19.50	5,617,084	+0.39(+2.04%)
Oct 27, 2004	18.53	19.24	18.43	19.11	6,235,364	+0.51(+2.76%)
Oct 26, 2004	19.01	19.01	18.05	18.60	12,808,377	-0.41(-2.16%)
Oct 25, 2004	18.80	19.12	18.71	19.01	3,984,966	+0.14(+0.75%)
Oct 22, 2004	18.93	19.12	18.83	18.87	1,909,184	-0.04(-0.22%)
Oct 21, 2004	18.74	19.17	18.63	18.91	3,766,698	+0.16(+0.87%)
Oct 20, 2004	19.00	19.01	18.43	18.75	5,086,111	-0.31(-1.61%)
Oct 19, 2004	19.34	19.35	18.88	19.05	4,050,002	-0.11(-0.57%)
Oct 18, 2004	19.23	19.23	18.91	19.16	4,509,703	-0.05(-0.26%)
Oct 15, 2004	19.38	19.50	19.12	19.21	7,149,420	-0.06(-0.31%)
Oct 14, 2004	18.86	19.39	18.79	19.27	8,906,263	+0.50(+2.65%)
Oct 13, 2004	18.65	18.79	18.31	18.77	5,080,766	+0.24(+1.27%)
Oct 12, 2004	18.58	18.58	18.30	18.54	3,930,622	-0.12(-0.66%)
Oct 11, 2004	18.63	18.86	18.30	18.66	3,882,514	+0.04(+0.20%)
Oct 08, 2004	18.66	18.90	18.58	18.62	3,486,066	-0.14(-0.74%)
Oct 07, 2004	18.86	18.93	18.69	18.76	6,401,070	-0.16(-0.87%)
Oct 06, 2004	18.99	19.11	18.75	18.92	4,941,786	-0.01(-0.06%)
Oct 05, 2004	18.91	19.17	18.79	18.94	7,449,652	+0.03(+0.15%)
Oct 04, 2004	18.75	19.11	18.72	18.91	8,461,707	+0.31(+1.66%)
Oct 01, 2004	18.18	18.63	18.17	18.60	7,979,733	+0.49(+2.73%)
Sep 30, 2004	17.82	18.25	17.54	18.11	7,216,237	+0.32(+1.79%)
Sep 29, 2004	17.88	18.02	17.64	17.79	4,065,147	-0.09(-0.53%)
Sep 28, 2004	17.66	18.00	17.59	17.88	5,562,739	+0.24(+1.36%)
Sep 27, 2004	17.70	17.91	17.44	17.64	7,294,636	-0.05(-0.29%)
Sep 24, 2004	17.18	17.95	17.15	17.69	11,756,231	+0.51(+2.99%)
Sep 23, 2004	17.02	17.23	16.93	17.18	5,001,476	+0.11(+0.64%)
Sep 22, 2004	17.06	17.39	16.86	17.07	9,666,195	+0.10(+0.59%)
Sep 21, 2004	16.51	17.18	16.47	16.97	9,643,923	+0.57(+3.48%)
Sep 20, 2004	16.03	16.70	15.97	16.40	6,204,182	+0.31(+1.95%)
Sep 17, 2004	15.83	16.16	15.79	16.09	3,751,552	+0.28(+1.78%)
Sep 16, 2004	15.84	15.92	15.70	15.80	2,972,911	-0.06(-0.37%)
Sep 15, 2004	16.08	16.11	15.83	15.86	2,108,745	-0.29(-1.78%)
Sep 14, 2004	15.88	16.22	15.79	16.15	3,343,523	+0.27(+1.69%)
Sep 13, 2004	16.12	16.22	15.73	15.88	3,759,570	-0.30(-1.84%)
Sep 10, 2004	16.23	16.48	16.11	16.18	3,635,736	-0.05(-0.32%)
Sep 09, 2004	16.08	16.53	16.00	16.23	5,961,859	+0.12(+0.75%)
Sep 08, 2004	16.19	16.36	15.97	16.11	6,258,527	-0.11(-0.67%)
Sep 07, 2004	15.41	16.27	15.40	16.22	9,507,616	+0.84(+5.48%)
Sep 03, 2004	15.47	15.47	15.29	15.38	2,294,051	-0.08(-0.51%)
Sep 02, 2004	14.93	15.49	14.88	15.46	4,075,838	+0.61(+4.08%)

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.