Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.17	22.39	22.12	22.28	1,627,287	+0.06(+0.28%)
Nov 29, 2004	21.94	22.32	21.65	22.21	1,501,502	+0.50(+2.31%)
Nov 26, 2004	21.51	21.85	21.47	21.71	342,926	+0.22(+1.00%)
Nov 24, 2004	21.28	21.54	21.18	21.50	725,182	+0.23(+1.10%)
Nov 23, 2004	20.90	21.32	20.90	21.26	546,477	+0.31(+1.50%)
Nov 22, 2004	20.70	21.04	20.54	20.95	460,801	+0.06(+0.30%)
Nov 19, 2004	21.02	21.08	20.59	20.89	600,177	-0.10(-0.47%)
Nov 18, 2004	21.16	21.25	20.93	20.99	556,169	-0.09(-0.43%)
Nov 17, 2004	21.01	21.27	20.99	21.07	989,117	+0.15(+0.73%)
Nov 16, 2004	21.21	21.26	20.80	20.92	965,832	-0.20(-0.94%)
Nov 15, 2004	20.73	21.23	20.60	21.12	1,247,371	+0.48(+2.30%)
Nov 12, 2004	20.29	20.64	20.20	20.64	1,054,182	+0.30(+1.46%)
Nov 11, 2004	20.20	20.41	19.99	20.35	893,080	+0.12(+0.58%)
Nov 10, 2004	20.43	20.64	20.09	20.23	1,644,890	-0.24(-1.18%)
Nov 09, 2004	20.20	20.82	20.20	20.47	2,564,932	+0.48(+2.42%)
Nov 08, 2004	20.11	20.21	19.88	19.99	1,242,915	-0.12(-0.58%)
Nov 05, 2004	20.37	20.59	20.01	20.11	1,502,728	-0.12(-0.58%)
Nov 04, 2004	19.61	20.22	19.28	20.22	3,505,586	+1.11(+5.82%)
Nov 03, 2004	19.05	19.68	18.75	19.11	3,102,496	+1.44(+8.13%)
Nov 02, 2004	18.27	18.39	17.50	17.67	1,981,800	-0.59(-3.24%)
Nov 01, 2004	17.59	18.85	17.34	18.27	3,675,824	+1.08(+6.27%)
Oct 29, 2004	17.00	17.26	16.90	17.19	879,933	+0.03(+0.16%)
Oct 28, 2004	17.22	17.34	17.04	17.16	901,659	-0.08(-0.47%)
Oct 27, 2004	16.73	17.28	16.66	17.24	976,751	+0.52(+3.11%)
Oct 26, 2004	16.26	16.81	16.26	16.72	950,457	+0.51(+3.16%)
Oct 25, 2004	16.25	16.33	16.08	16.21	791,918	-0.04(-0.28%)
Oct 22, 2004	15.78	16.36	15.78	16.25	1,272,996	+0.40(+2.55%)
Oct 21, 2004	16.17	16.17	15.81	15.85	929,289	-0.29(-1.78%)
Oct 20, 2004	16.07	16.34	15.83	16.14	2,211,310	-0.04(-0.22%)
Oct 19, 2004	17.07	17.07	15.33	16.17	4,861,918	-1.06(-6.15%)
Oct 18, 2004	17.23	17.29	17.10	17.23	673,152	+0.08(+0.47%)
Oct 15, 2004	17.49	17.50	16.75	17.15	1,646,115	-0.22(-1.29%)
Oct 14, 2004	17.45	17.66	17.37	17.38	1,149,440	+0.10(+0.57%)
Oct 13, 2004	17.55	17.65	17.18	17.28	949,900	-0.21(-1.18%)
Oct 12, 2004	17.40	17.51	17.18	17.48	733,761	-0.01(-0.05%)
Oct 11, 2004	17.67	17.70	17.45	17.49	670,813	-0.09(-0.51%)
Oct 08, 2004	17.91	17.98	17.50	17.58	851,189	-0.30(-1.66%)
Oct 07, 2004	17.95	18.09	17.84	17.88	850,409	-0.21(-1.14%)
Oct 06, 2004	18.13	18.36	17.93	18.09	907,786	-0.13(-0.74%)
Oct 05, 2004	18.41	18.45	18.21	18.22	1,078,024	-0.08(-0.44%)
Oct 04, 2004	18.48	18.52	18.28	18.30	1,124,818	-0.01(-0.05%)
Oct 01, 2004	18.02	18.35	17.97	18.31	1,201,581	+0.38(+2.10%)
Sep 30, 2004	17.82	18.04	17.52	17.93	1,519,217	+0.17(+0.96%)
Sep 29, 2004	17.90	17.90	17.60	17.76	533,887	-0.04(-0.20%)
Sep 28, 2004	17.58	17.90	17.42	17.80	1,000,147	+0.37(+2.11%)
Sep 27, 2004	17.19	17.52	17.08	17.43	897,982	+0.19(+1.09%)
Sep 24, 2004	16.95	17.31	16.95	17.24	644,854	+0.22(+1.32%)
Sep 23, 2004	17.11	17.17	16.89	17.02	1,372,153	-0.16(-0.94%)
Sep 22, 2004	17.37	17.39	17.14	17.18	587,699	-0.28(-1.59%)
Sep 21, 2004	17.22	17.54	17.22	17.46	423,812	+0.22(+1.30%)
Sep 20, 2004	17.46	17.50	17.19	17.23	651,984	-0.22(-1.29%)
Sep 17, 2004	17.58	17.59	17.37	17.46	748,021	-0.09(-0.51%)
Sep 16, 2004	17.51	17.63	17.37	17.55	937,756	+0.04(+0.26%)
Sep 15, 2004	17.70	17.71	17.41	17.50	1,454,821	-0.20(-1.12%)
Sep 14, 2004	17.64	17.70	17.44	17.70	963,047	+0.06(+0.36%)
Sep 13, 2004	17.50	17.65	17.42	17.64	682,511	+0.13(+0.77%)
Sep 10, 2004	17.50	17.53	17.39	17.50	560,069	+0.00(+0.00%)
Sep 09, 2004	17.36	17.55	17.31	17.50	816,206	+0.25(+1.46%)
Sep 08, 2004	17.55	17.57	17.22	17.25	779,885	-0.25(-1.44%)
Sep 07, 2004	17.30	17.77	17.24	17.50	1,671,517	+0.21(+1.19%)
Sep 03, 2004	17.22	17.37	17.07	17.30	771,529	+0.08(+0.47%)
Sep 02, 2004	16.95	17.23	16.71	17.22	489,211	+0.38(+2.24%)

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.