Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.75	22.79	22.40	22.45	2,680,625	-0.30(-1.33%)
Nov 29, 2004	22.95	23.24	22.63	22.75	2,314,711	-0.24(-1.05%)
Nov 26, 2004	22.70	23.23	22.61	22.99	404,961	-0.16(-0.67%)
Nov 24, 2004	22.78	23.18	22.78	23.15	1,278,033	+0.35(+1.51%)
Nov 23, 2004	23.20	23.52	22.78	22.80	2,227,346	-0.43(-1.86%)
Nov 22, 2004	22.90	23.29	22.65	23.23	1,915,890	-0.02(-0.07%)
Nov 19, 2004	23.91	23.99	23.12	23.25	2,233,603	-0.96(-3.96%)
Nov 18, 2004	23.34	24.25	22.99	24.21	3,090,337	+0.31(+1.30%)
Nov 17, 2004	23.33	24.20	23.33	23.90	3,489,968	+0.54(+2.33%)
Nov 16, 2004	23.07	23.47	23.06	23.35	1,994,913	-0.06(-0.26%)
Nov 15, 2004	22.58	23.47	22.53	23.41	2,983,621	+0.62(+2.73%)
Nov 12, 2004	22.31	22.79	22.04	22.79	1,666,541	+0.38(+1.69%)
Nov 11, 2004	21.91	22.53	21.82	22.41	1,197,156	+0.44(+2.00%)
Nov 10, 2004	22.18	22.31	21.74	21.97	2,743,773	-0.39(-1.74%)
Nov 09, 2004	22.05	22.56	22.04	22.36	2,206,721	-0.06(-0.27%)
Nov 08, 2004	22.10	22.76	22.10	22.42	1,441,755	-0.14(-0.61%)
Nov 05, 2004	22.36	22.78	22.18	22.56	3,295,888	+0.66(+2.99%)
Nov 04, 2004	21.58	22.14	21.50	21.90	4,762,903	-0.28(-1.25%)
Nov 03, 2004	23.30	23.30	22.02	22.18	6,122,971	-0.53(-2.32%)
Nov 02, 2004	22.31	23.08	22.15	22.71	3,780,683	+0.11(+0.50%)
Nov 01, 2004	22.46	22.76	22.30	22.59	3,366,336	+0.13(+0.58%)
Oct 29, 2004	22.19	22.53	21.79	22.47	4,626,178	+0.10(+0.46%)
Oct 28, 2004	21.93	22.43	21.81	22.36	4,265,362	+0.19(+0.86%)
Oct 27, 2004	21.44	22.25	21.19	22.17	2,852,921	+0.91(+4.30%)
Oct 26, 2004	21.26	21.58	20.97	21.26	4,016,708	-0.01(-0.04%)
Oct 25, 2004	20.50	21.62	20.40	21.27	6,426,316	+0.65(+3.14%)
Oct 22, 2004	20.98	21.17	20.29	20.62	3,758,900	-0.24(-1.16%)
Oct 21, 2004	20.20	20.96	20.06	20.86	2,809,934	+0.76(+3.76%)
Oct 20, 2004	19.36	20.28	19.04	20.10	2,985,939	+0.76(+3.95%)
Oct 19, 2004	19.47	19.85	19.25	19.34	2,388,867	+0.20(+1.04%)
Oct 18, 2004	18.65	19.30	18.50	19.14	2,212,978	+0.37(+1.98%)
Oct 15, 2004	18.64	19.09	18.41	18.77	1,709,991	+0.02(+0.09%)
Oct 14, 2004	19.14	19.71	18.70	18.75	3,864,688	-0.74(-3.81%)
Oct 13, 2004	19.34	19.61	19.07	19.50	5,148,399	+0.77(+4.10%)
Oct 12, 2004	18.57	18.88	18.34	18.73	2,626,050	-0.20(-1.05%)
Oct 11, 2004	18.72	19.36	18.43	18.93	1,603,856	+0.27(+1.43%)
Oct 08, 2004	19.19	19.31	18.56	18.66	2,771,234	-0.73(-3.78%)
Oct 07, 2004	19.63	19.84	19.36	19.39	2,121,094	-0.41(-2.09%)
Oct 06, 2004	19.91	19.94	19.30	19.81	2,507,285	-0.18(-0.91%)
Oct 05, 2004	20.07	20.23	19.76	19.99	3,653,343	-0.05(-0.26%)
Oct 04, 2004	19.87	20.61	19.82	20.04	4,097,468	+0.52(+2.65%)
Oct 01, 2004	19.25	19.72	19.16	19.52	2,948,861	+0.64(+3.38%)
Sep 30, 2004	18.61	19.22	18.51	18.88	2,665,330	+0.31(+1.67%)
Sep 29, 2004	18.43	18.99	18.35	18.57	3,266,225	+0.26(+1.41%)
Sep 28, 2004	18.40	18.44	18.02	18.31	2,370,096	-0.06(-0.33%)
Sep 27, 2004	18.64	18.80	18.24	18.37	2,282,499	-0.32(-1.71%)
Sep 24, 2004	19.26	19.51	18.68	18.69	1,845,906	-0.59(-3.04%)
Sep 23, 2004	19.14	19.65	18.95	19.28	1,633,866	+0.14(+0.72%)
Sep 22, 2004	19.66	19.69	19.12	19.14	1,537,231	-0.80(-4.02%)
Sep 21, 2004	19.94	20.08	19.67	19.95	2,663,476	+0.07(+0.35%)
Sep 20, 2004	19.41	20.29	19.28	19.88	2,949,324	+0.48(+2.49%)
Sep 17, 2004	19.17	19.46	18.81	19.39	2,660,927	+0.28(+1.44%)
Sep 16, 2004	19.26	19.57	19.00	19.12	1,175,373	-0.09(-0.45%)
Sep 15, 2004	19.61	19.78	19.10	19.20	1,940,802	-0.73(-3.68%)
Sep 14, 2004	19.65	20.17	19.55	19.94	2,950,599	+0.16(+0.83%)
Sep 13, 2004	19.19	19.94	19.13	19.77	4,282,511	+0.65(+3.38%)
Sep 10, 2004	18.36	19.27	18.09	19.13	4,272,430	+0.79(+4.33%)
Sep 09, 2004	17.45	18.57	17.36	18.33	5,850,795	+1.06(+6.15%)
Sep 08, 2004	17.40	17.77	17.13	17.27	2,757,909	-0.11(-0.65%)
Sep 07, 2004	17.50	17.63	17.13	17.38	3,180,946	+0.01(+0.05%)
Sep 03, 2004	18.12	18.31	17.23	17.37	4,222,954	-1.25(-6.72%)
Sep 02, 2004	18.70	18.87	18.28	18.62	3,972,909	-0.01(-0.05%)

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.