Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.92	22.30	21.22	21.91	413,402	-0.13(-0.60%)
Nov 29, 2004	22.27	22.77	21.69	22.04	193,153	-0.13(-0.60%)
Nov 26, 2004	22.57	22.65	22.18	22.18	26,988	-0.28(-1.26%)
Nov 24, 2004	22.01	22.52	21.98	22.46	87,951	+0.49(+2.24%)
Nov 23, 2004	21.65	22.20	21.65	21.97	229,138	-0.04(-0.17%)
Nov 22, 2004	22.05	22.28	21.84	22.01	237,500	-0.05(-0.21%)
Nov 19, 2004	22.68	22.69	21.94	22.05	177,807	-0.71(-3.11%)
Nov 18, 2004	22.65	22.90	22.36	22.76	741,393	+0.02(+0.08%)
Nov 17, 2004	22.30	22.75	22.29	22.74	180,135	+0.67(+3.04%)
Nov 16, 2004	22.68	22.70	22.00	22.07	154,205	-0.68(-2.99%)
Nov 15, 2004	22.72	22.79	22.48	22.75	169,763	+0.12(+0.54%)
Nov 12, 2004	22.49	22.84	22.20	22.63	96,206	+0.09(+0.38%)
Nov 11, 2004	22.18	22.87	22.18	22.54	117,268	+0.27(+1.23%)
Nov 10, 2004	21.76	22.30	21.54	22.27	251,788	+0.32(+1.46%)
Nov 09, 2004	20.93	22.02	20.87	21.95	436,051	+1.00(+4.78%)
Nov 08, 2004	20.93	21.02	20.87	20.95	77,049	-0.03(-0.14%)
Nov 05, 2004	21.07	21.07	20.83	20.98	103,297	-0.09(-0.40%)
Nov 04, 2004	21.07	21.07	20.64	21.06	349,582	+0.04(+0.18%)
Nov 03, 2004	20.88	21.11	20.82	21.02	215,909	+0.14(+0.68%)
Nov 02, 2004	20.97	21.07	20.74	20.88	209,664	-0.09(-0.45%)
Nov 01, 2004	20.93	21.02	20.79	20.98	367,892	-0.03(-0.13%)
Oct 29, 2004	20.98	21.07	20.92	21.00	214,533	+0.07(+0.32%)
Oct 28, 2004	20.88	21.06	20.79	20.94	207,653	+0.01(+0.05%)
Oct 27, 2004	20.22	21.02	20.22	20.93	182,887	+0.65(+3.22%)
Oct 26, 2004	19.92	20.38	19.84	20.28	159,815	+0.43(+2.14%)
Oct 25, 2004	19.75	19.97	19.37	19.85	507,809	-0.14(-0.71%)
Oct 22, 2004	20.27	20.27	19.94	19.99	724,883	-0.32(-1.58%)
Oct 21, 2004	19.84	20.40	19.77	20.31	124,253	+0.47(+2.38%)
Oct 20, 2004	19.95	20.17	19.79	19.84	449,599	-0.10(-0.52%)
Oct 19, 2004	19.89	20.30	19.78	19.95	135,684	+0.07(+0.33%)
Oct 18, 2004	19.76	20.08	19.52	19.88	126,793	+0.22(+1.11%)
Oct 15, 2004	19.57	20.13	19.57	19.66	180,665	+0.12(+0.63%)
Oct 14, 2004	19.89	19.91	19.41	19.54	230,303	-0.44(-2.22%)
Oct 13, 2004	20.41	20.41	19.90	19.98	301,320	-0.39(-1.90%)
Oct 12, 2004	21.26	21.26	20.11	20.37	609,308	-1.10(-5.11%)
Oct 11, 2004	21.12	21.50	20.80	21.47	599,888	+0.30(+1.43%)
Oct 08, 2004	21.21	21.45	21.09	21.16	107,107	+0.00(+0.00%)
Oct 07, 2004	21.73	21.73	21.07	21.16	137,906	-0.55(-2.52%)
Oct 06, 2004	21.71	21.80	21.53	21.71	141,928	+0.03(+0.13%)
Oct 05, 2004	21.70	21.87	21.56	21.68	339,316	-0.08(-0.35%)
Oct 04, 2004	21.50	21.77	21.31	21.76	133,884	+0.53(+2.49%)
Oct 01, 2004	20.60	21.33	20.60	21.23	137,377	+0.63(+3.07%)
Sep 30, 2004	20.13	20.70	20.08	20.60	118,750	+0.47(+2.35%)
Sep 29, 2004	20.08	20.28	20.03	20.13	221,306	-0.04(-0.19%)
Sep 28, 2004	19.65	20.16	19.65	20.16	82,024	+0.60(+3.09%)
Sep 27, 2004	20.08	20.08	19.51	19.56	174,209	-0.56(-2.77%)
Sep 24, 2004	20.55	20.64	20.03	20.12	61,703	-0.34(-1.66%)
Sep 23, 2004	20.60	20.62	20.40	20.46	55,670	-0.04(-0.18%)
Sep 22, 2004	21.01	21.01	20.49	20.49	391,599	-0.61(-2.91%)
Sep 21, 2004	20.62	21.12	20.52	21.11	86,998	+0.27(+1.32%)
Sep 20, 2004	21.16	21.31	20.83	20.83	832,520	-0.43(-2.00%)
Sep 17, 2004	20.95	21.26	20.81	21.26	283,221	+0.44(+2.13%)
Sep 16, 2004	20.13	20.90	20.08	20.81	189,449	+0.69(+3.43%)
Sep 15, 2004	19.87	20.13	19.84	20.13	222,365	+0.21(+1.04%)
Sep 14, 2004	19.88	19.92	19.58	19.92	102,345	-0.06(-0.28%)
Sep 13, 2004	19.41	19.98	19.41	19.97	300,473	+0.47(+2.42%)
Sep 10, 2004	19.61	19.61	19.34	19.50	267,346	-0.01(-0.05%)
Sep 09, 2004	19.24	19.61	19.24	19.51	233,054	+0.25(+1.28%)
Sep 08, 2004	19.23	19.55	19.13	19.27	201,938	+0.09(+0.44%)
Sep 07, 2004	19.15	19.54	19.14	19.18	75,144	-0.02(-0.10%)
Sep 03, 2004	19.37	19.48	18.91	19.20	43,499	-0.20(-1.02%)
Sep 02, 2004	19.26	19.56	19.23	19.40	86,681	+0.05(+0.24%)

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.