Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	25.40	25.84	25.29	25.33	209,593	-0.05(-0.21%)
Nov 29, 2004	25.42	25.69	25.32	25.38	211,976	+0.14(+0.56%)
Nov 26, 2004	24.76	25.53	24.76	25.24	49,135	+0.48(+1.96%)
Nov 24, 2004	24.34	24.88	23.96	24.75	113,250	+0.52(+2.15%)
Nov 23, 2004	23.86	24.50	23.86	24.23	151,265	+0.31(+1.29%)
Nov 22, 2004	23.34	24.08	23.31	23.93	142,301	+0.57(+2.45%)
Nov 19, 2004	23.71	23.78	23.26	23.35	118,697	-0.41(-1.71%)
Nov 18, 2004	23.71	23.78	23.34	23.76	141,052	+0.04(+0.15%)
Nov 17, 2004	23.74	24.30	23.62	23.72	176,798	+0.04(+0.15%)
Nov 16, 2004	23.84	24.15	23.63	23.69	299,581	-0.15(-0.63%)
Nov 15, 2004	24.52	24.52	23.54	23.84	163,181	-0.62(-2.52%)
Nov 12, 2004	24.54	24.89	23.79	24.45	199,721	-0.01(-0.04%)
Nov 11, 2004	24.15	24.61	24.15	24.46	234,558	+0.41(+1.68%)
Nov 10, 2004	23.88	24.46	23.62	24.06	165,450	+0.26(+1.11%)
Nov 09, 2004	23.26	24.22	23.11	23.79	164,769	+0.42(+1.81%)
Nov 08, 2004	24.06	24.06	23.26	23.37	123,350	-0.47(-1.96%)
Nov 05, 2004	23.67	24.63	23.58	23.84	442,904	+0.05(+0.22%)
Nov 04, 2004	22.42	23.98	21.45	23.78	409,768	+1.15(+5.06%)
Nov 03, 2004	20.81	23.41	20.81	22.64	550,254	+2.01(+9.74%)
Nov 02, 2004	19.65	20.64	19.65	20.63	236,260	+0.98(+4.98%)
Nov 01, 2004	19.26	20.14	19.14	19.65	171,351	+0.30(+1.55%)
Oct 29, 2004	19.17	19.85	19.08	19.35	186,898	+0.05(+0.27%)
Oct 28, 2004	19.92	19.99	19.25	19.30	252,488	-0.76(-3.78%)
Oct 27, 2004	20.14	20.48	20.05	20.06	219,012	+0.01(+0.04%)
Oct 26, 2004	20.19	20.25	19.94	20.05	204,373	-0.13(-0.66%)
Oct 25, 2004	19.52	20.22	19.50	20.18	170,330	+0.70(+3.57%)
Oct 22, 2004	20.06	20.27	19.34	19.48	140,712	-0.66(-3.28%)
Oct 21, 2004	20.00	20.21	19.70	20.14	105,080	+0.23(+1.15%)
Oct 20, 2004	19.47	20.05	19.33	19.92	116,882	+0.36(+1.85%)
Oct 19, 2004	20.01	20.16	19.53	19.55	66,271	-0.46(-2.29%)
Oct 18, 2004	20.00	20.13	19.70	20.01	83,973	-0.08(-0.39%)
Oct 15, 2004	19.75	20.14	19.75	20.09	186,671	+0.32(+1.60%)
Oct 14, 2004	19.83	20.00	19.69	19.77	221,962	-0.10(-0.49%)
Oct 13, 2004	20.25	20.28	19.68	19.87	126,073	-0.31(-1.53%)
Oct 12, 2004	20.58	20.59	19.98	20.18	173,961	-0.43(-2.09%)
Oct 11, 2004	20.71	20.76	20.46	20.61	106,442	-0.17(-0.81%)
Oct 08, 2004	20.66	20.93	20.62	20.78	177,365	-0.02(-0.08%)
Oct 07, 2004	21.36	21.36	20.78	20.80	184,401	-0.52(-2.44%)
Oct 06, 2004	20.78	21.33	20.78	21.32	98,385	+0.39(+1.85%)
Oct 05, 2004	20.96	21.08	20.81	20.93	245,566	-0.04(-0.21%)
Oct 04, 2004	21.01	21.29	20.08	20.97	188,827	-0.06(-0.29%)
Oct 01, 2004	21.31	21.31	20.94	21.03	262,928	-0.24(-1.12%)
Sep 30, 2004	21.13	21.27	21.04	21.27	101,335	+0.14(+0.67%)
Sep 29, 2004	20.62	21.22	20.57	21.13	79,547	+0.42(+2.04%)
Sep 28, 2004	20.36	20.80	20.26	20.71	136,286	+0.13(+0.64%)
Sep 27, 2004	20.68	20.78	20.45	20.58	107,690	-0.11(-0.51%)
Sep 24, 2004	20.71	20.89	20.52	20.68	38,695	-0.03(-0.13%)
Sep 23, 2004	20.22	20.71	20.18	20.71	101,789	+0.50(+2.49%)
Sep 22, 2004	20.71	20.71	19.95	20.21	82,725	-0.59(-2.84%)
Sep 21, 2004	20.36	20.80	20.06	20.80	80,228	+0.45(+2.21%)
Sep 20, 2004	20.44	20.59	20.24	20.35	78,186	-0.21(-1.03%)
Sep 17, 2004	20.86	20.86	20.40	20.56	119,038	-0.08(-0.38%)
Sep 16, 2004	20.53	20.78	20.53	20.64	101,335	-0.43(-2.05%)
Sep 15, 2004	20.36	21.23	20.32	21.07	285,396	+0.63(+3.06%)
Sep 14, 2004	20.59	20.60	20.18	20.44	61,278	-0.10(-0.47%)
Sep 13, 2004	20.00	20.70	19.99	20.54	143,435	+0.56(+2.78%)
Sep 10, 2004	20.14	20.18	19.93	19.99	115,406	-0.15(-0.74%)
Sep 09, 2004	19.78	20.58	19.78	20.14	116,655	+0.39(+1.96%)
Sep 08, 2004	19.90	20.27	19.65	19.75	62,753	-0.15(-0.75%)
Sep 07, 2004	19.74	19.92	19.58	19.90	150,698	+0.16(+0.80%)
Sep 03, 2004	19.43	19.79	19.43	19.74	113,250	+0.32(+1.63%)
Sep 02, 2004	19.06	19.43	19.06	19.42	132,201	+0.44(+2.32%)

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.