Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.92	17.05	16.53	16.56	714,483	-0.25(-1.51%)
Nov 29, 2004	17.24	17.56	15.89	16.81	2,248,185	-0.37(-2.16%)
Nov 26, 2004	17.73	18.00	17.04	17.19	551,065	-0.42(-2.39%)
Nov 24, 2004	17.20	17.94	17.15	17.61	1,429,499	+0.23(+1.33%)
Nov 23, 2004	19.38	19.80	17.26	17.38	2,744,126	-3.01(-14.78%)
Nov 22, 2004	20.48	21.48	20.26	20.39	1,437,679	+0.07(+0.36%)
Nov 19, 2004	20.39	21.20	20.17	20.32	1,417,052	-0.02(-0.08%)
Nov 18, 2004	19.88	21.45	19.82	20.34	1,790,119	+0.45(+2.26%)
Nov 17, 2004	19.73	20.88	19.46	19.89	1,670,801	+0.47(+2.43%)
Nov 16, 2004	19.13	19.77	19.13	19.41	454,331	+0.09(+0.47%)
Nov 15, 2004	19.04	19.78	18.90	19.32	711,460	+0.43(+2.29%)
Nov 12, 2004	19.28	19.56	18.78	18.89	553,733	-0.04(-0.24%)
Nov 11, 2004	18.69	19.99	18.53	18.93	997,928	+0.35(+1.88%)
Nov 10, 2004	19.27	19.27	18.29	18.59	374,845	-0.34(-1.81%)
Nov 09, 2004	18.98	19.37	18.66	18.93	474,780	+0.07(+0.39%)
Nov 08, 2004	18.24	19.96	18.03	18.86	1,773,404	+0.78(+4.32%)
Nov 05, 2004	17.89	18.26	17.49	18.07	503,054	+0.42(+2.36%)
Nov 04, 2004	17.55	17.88	17.19	17.66	290,380	+0.08(+0.48%)
Nov 03, 2004	18.14	18.23	17.15	17.57	512,478	+0.17(+0.97%)
Nov 02, 2004	17.24	18.51	16.99	17.41	1,371,707	+0.46(+2.69%)
Nov 01, 2004	17.50	17.74	16.87	16.95	404,541	-0.35(-2.05%)
Oct 29, 2004	17.43	17.83	16.99	17.30	421,434	-0.25(-1.41%)
Oct 28, 2004	17.83	18.42	17.46	17.55	425,702	-0.28(-1.55%)
Oct 27, 2004	17.43	18.04	17.36	17.83	436,727	+0.31(+1.77%)
Oct 26, 2004	17.24	17.87	17.01	17.52	473,002	+0.25(+1.43%)
Oct 25, 2004	17.68	17.90	17.23	17.27	417,700	-0.50(-2.82%)
Oct 22, 2004	18.46	18.67	17.64	17.77	461,799	-0.60(-3.28%)
Oct 21, 2004	18.17	19.04	17.74	18.37	928,934	+0.79(+4.48%)
Oct 20, 2004	17.39	18.10	16.99	17.59	703,991	+0.07(+0.38%)
Oct 19, 2004	18.77	19.02	17.44	17.52	628,595	-1.09(-5.83%)
Oct 18, 2004	18.80	18.81	18.44	18.60	395,650	-0.17(-0.90%)
Oct 15, 2004	18.82	19.06	18.59	18.77	334,480	-0.12(-0.66%)
Oct 14, 2004	19.57	19.68	18.82	18.90	532,750	+0.08(+0.45%)
Oct 13, 2004	19.68	19.80	18.61	18.81	522,792	-0.06(-0.33%)
Oct 12, 2004	18.90	19.31	18.65	18.87	545,909	-0.35(-1.84%)
Oct 11, 2004	19.23	19.43	18.74	19.23	373,956	+0.11(+0.59%)
Oct 08, 2004	19.46	19.75	18.84	19.11	484,561	-0.51(-2.61%)
Oct 07, 2004	19.86	20.35	19.48	19.63	446,507	-0.25(-1.25%)
Oct 06, 2004	20.01	20.18	19.46	19.87	500,209	-0.12(-0.62%)
Oct 05, 2004	20.43	20.58	19.76	20.00	632,863	-0.33(-1.63%)
Oct 04, 2004	19.41	20.95	19.33	20.33	1,815,725	+1.35(+7.11%)
Oct 01, 2004	19.09	19.43	18.70	18.98	764,806	+0.39(+2.12%)
Sep 30, 2004	19.37	19.37	18.45	18.59	508,388	-0.57(-2.99%)
Sep 29, 2004	19.12	19.78	18.84	19.16	678,029	+0.24(+1.25%)
Sep 28, 2004	18.47	19.25	18.47	18.92	535,595	+0.42(+2.28%)
Sep 27, 2004	19.10	19.24	18.37	18.50	594,454	-0.62(-3.24%)
Sep 24, 2004	19.23	19.82	19.01	19.12	543,775	-0.06(-0.32%)
Sep 23, 2004	19.92	20.10	19.05	19.18	756,448	-0.67(-3.40%)
Sep 22, 2004	20.39	20.64	19.78	19.86	688,165	-0.78(-3.76%)
Sep 21, 2004	21.06	21.20	20.36	20.63	584,851	-0.17(-0.84%)
Sep 20, 2004	20.72	21.65	20.69	20.81	916,131	-0.23(-1.10%)
Sep 17, 2004	20.91	21.90	20.67	21.04	1,037,049	+0.03(+0.16%)
Sep 16, 2004	20.64	21.20	20.31	21.00	958,986	+0.36(+1.74%)
Sep 15, 2004	21.05	21.42	20.36	20.64	983,169	-0.72(-3.37%)
Sep 14, 2004	20.72	22.10	20.50	21.36	2,367,502	+0.64(+3.09%)
Sep 13, 2004	20.65	21.54	20.39	20.72	1,749,220	+0.42(+2.08%)
Sep 10, 2004	20.13	21.12	19.89	20.30	1,483,912	+0.33(+1.66%)
Sep 09, 2004	20.53	20.63	19.71	19.97	966,454	-0.11(-0.56%)
Sep 08, 2004	20.06	21.14	19.58	20.08	2,121,221	+0.31(+1.56%)
Sep 07, 2004	19.51	20.61	19.02	19.77	1,807,012	+0.57(+2.99%)
Sep 03, 2004	19.44	19.94	19.08	19.20	734,221	-0.48(-2.43%)
Sep 02, 2004	20.01	21.17	19.58	19.68	5,118,031	+1.12(+6.03%)

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.