Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	19.67	21.12	19.45	20.99	15,589,259	+1.32(+6.70%)
Nov 29, 2004	19.80	19.89	19.67	19.67	350,595	-0.23(-1.16%)
Nov 26, 2004	20.18	20.19	19.90	19.90	187,139	-0.22(-1.08%)
Nov 24, 2004	19.78	20.12	19.63	20.12	426,887	+0.47(+2.38%)
Nov 23, 2004	19.41	19.70	19.27	19.65	1,120,701	+0.37(+1.90%)
Nov 22, 2004	19.11	19.29	19.01	19.29	545,111	+0.15(+0.78%)
Nov 19, 2004	19.47	19.47	19.09	19.14	424,363	-0.23(-1.20%)
Nov 18, 2004	19.40	19.65	19.16	19.37	609,950	+0.04(+0.21%)
Nov 17, 2004	19.83	20.00	19.25	19.33	585,101	-0.48(-2.42%)
Nov 16, 2004	20.21	20.25	19.79	19.81	741,180	-0.32(-1.61%)
Nov 15, 2004	20.01	20.37	19.90	20.13	920,166	+0.03(+0.13%)
Nov 12, 2004	19.57	20.16	19.50	20.11	1,258,143	+0.53(+2.71%)
Nov 11, 2004	19.60	19.60	19.26	19.57	1,626,016	+0.58(+3.04%)
Nov 10, 2004	19.06	19.11	18.96	19.00	527,640	-0.01(-0.03%)
Nov 09, 2004	19.21	19.21	18.93	19.00	489,008	-0.21(-1.07%)
Nov 08, 2004	19.06	19.21	18.90	19.21	550,741	+0.06(+0.32%)
Nov 05, 2004	19.68	19.90	19.10	19.15	1,230,966	-0.63(-3.20%)
Nov 04, 2004	19.32	19.82	19.21	19.78	424,169	+0.53(+2.73%)
Nov 03, 2004	19.37	19.37	19.16	19.26	607,038	+0.26(+1.38%)
Nov 02, 2004	19.10	19.10	18.92	18.99	967,534	-0.11(-0.57%)
Nov 01, 2004	18.72	19.10	18.67	19.10	359,331	+0.47(+2.54%)
Oct 29, 2004	18.75	18.87	18.55	18.63	581,995	-0.16(-0.85%)
Oct 28, 2004	18.54	18.79	18.39	18.79	816,696	+0.32(+1.73%)
Oct 27, 2004	18.32	18.47	18.08	18.47	518,321	+0.15(+0.84%)
Oct 26, 2004	17.55	18.31	17.49	18.31	409,804	+0.70(+3.95%)
Oct 25, 2004	17.75	17.78	17.47	17.62	328,464	+0.12(+0.71%)
Oct 22, 2004	17.84	17.91	17.49	17.49	342,830	-0.33(-1.85%)
Oct 21, 2004	17.60	17.82	17.55	17.82	264,402	+0.28(+1.59%)
Oct 20, 2004	17.69	17.69	17.38	17.55	258,384	-0.07(-0.41%)
Oct 19, 2004	17.80	18.03	17.61	17.62	284,397	-0.16(-0.93%)
Oct 18, 2004	17.83	17.93	17.70	17.78	509,586	-0.10(-0.55%)
Oct 15, 2004	17.73	17.88	17.59	17.88	457,559	+0.24(+1.34%)
Oct 14, 2004	17.15	17.64	17.15	17.64	550,935	+0.44(+2.55%)
Oct 13, 2004	17.26	17.28	17.15	17.21	509,586	-0.03(-0.15%)
Oct 12, 2004	17.14	17.24	16.99	17.23	489,396	+0.09(+0.51%)
Oct 11, 2004	17.25	17.26	17.05	17.14	438,147	-0.02(-0.09%)
Oct 08, 2004	17.05	17.28	16.96	17.16	577,530	+0.02(+0.12%)
Oct 07, 2004	17.61	17.61	17.14	17.14	513,080	-0.42(-2.41%)
Oct 06, 2004	17.65	17.65	17.44	17.56	411,163	+0.02(+0.09%)
Oct 05, 2004	17.52	17.67	17.34	17.55	333,512	-0.03(-0.15%)
Oct 04, 2004	17.50	17.62	17.45	17.57	389,032	+0.14(+0.80%)
Oct 01, 2004	17.13	17.51	17.00	17.43	610,338	+0.43(+2.51%)
Sep 30, 2004	16.85	17.00	16.84	17.00	502,209	+0.22(+1.29%)
Sep 29, 2004	16.78	16.92	16.78	16.79	244,989	-0.03(-0.18%)
Sep 28, 2004	16.69	16.82	16.48	16.82	513,662	+0.16(+0.96%)
Sep 27, 2004	16.65	16.77	16.62	16.66	223,441	+0.01(+0.03%)
Sep 24, 2004	16.68	16.80	16.57	16.65	394,079	-0.04(-0.25%)
Sep 23, 2004	16.77	16.77	16.57	16.70	455,618	-0.01(-0.03%)
Sep 22, 2004	17.00	17.00	16.61	16.70	290,415	-0.07(-0.40%)
Sep 21, 2004	16.87	16.90	16.64	16.77	379,520	+0.03(+0.15%)
Sep 20, 2004	16.77	16.82	16.62	16.74	446,882	+0.05(+0.28%)
Sep 17, 2004	17.05	17.05	16.70	16.70	919,778	-0.25(-1.49%)
Sep 16, 2004	16.60	16.97	16.54	16.95	378,937	+0.36(+2.17%)
Sep 15, 2004	16.59	16.78	16.48	16.59	489,590	+0.05(+0.28%)
Sep 14, 2004	16.88	16.88	16.54	16.54	418,928	-0.26(-1.53%)
Sep 13, 2004	16.90	16.94	16.74	16.80	577,725	-0.23(-1.33%)
Sep 10, 2004	17.00	17.06	16.95	17.02	508,615	+0.03(+0.15%)
Sep 09, 2004	17.32	17.32	17.00	17.00	645,087	-0.32(-1.87%)
Sep 08, 2004	17.31	17.50	17.30	17.32	426,111	-0.05(-0.27%)
Sep 07, 2004	17.26	17.40	17.26	17.37	526,281	+0.11(+0.66%)
Sep 03, 2004	17.17	17.28	17.14	17.26	370,784	+0.09(+0.51%)
Sep 02, 2004	16.98	17.17	16.93	17.17	624,121	+0.08(+0.45%)

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.