Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.12	22.34	22.07	22.22	1,631,271	+0.06(+0.28%)
Nov 29, 2004	21.88	22.27	21.60	22.16	1,505,179	+0.50(+2.31%)
Nov 26, 2004	21.45	21.79	21.42	21.66	343,766	+0.21(+1.00%)
Nov 24, 2004	21.23	21.49	21.13	21.44	726,957	+0.23(+1.10%)
Nov 23, 2004	20.84	21.27	20.84	21.21	547,815	+0.31(+1.50%)
Nov 22, 2004	20.65	20.99	20.49	20.90	461,929	+0.06(+0.30%)
Nov 19, 2004	20.97	21.03	20.54	20.84	601,647	-0.10(-0.47%)
Nov 18, 2004	21.11	21.20	20.88	20.93	557,531	-0.09(-0.43%)
Nov 17, 2004	20.96	21.22	20.94	21.02	991,539	+0.15(+0.73%)
Nov 16, 2004	21.16	21.21	20.75	20.87	968,197	-0.20(-0.94%)
Nov 15, 2004	20.68	21.18	20.55	21.07	1,250,425	+0.47(+2.30%)
Nov 12, 2004	20.24	20.59	20.15	20.59	1,056,763	+0.30(+1.46%)
Nov 11, 2004	20.15	20.36	19.94	20.30	895,267	+0.12(+0.58%)
Nov 10, 2004	20.38	20.58	20.04	20.18	1,648,917	-0.24(-1.18%)
Nov 09, 2004	20.15	20.77	20.15	20.42	2,571,212	+0.48(+2.42%)
Nov 08, 2004	20.06	20.16	19.83	19.94	1,245,958	-0.12(-0.58%)
Nov 05, 2004	20.32	20.54	19.96	20.06	1,506,407	-0.12(-0.58%)
Nov 04, 2004	19.56	20.17	19.23	20.17	3,514,169	+1.11(+5.82%)
Nov 03, 2004	19.00	19.64	18.70	19.06	3,110,092	+1.43(+8.13%)
Nov 02, 2004	18.22	18.35	17.46	17.63	1,986,653	-0.59(-3.24%)
Nov 01, 2004	17.55	18.80	17.30	18.22	3,684,823	+1.07(+6.27%)
Oct 29, 2004	16.96	17.22	16.86	17.15	882,088	+0.03(+0.16%)
Oct 28, 2004	17.18	17.30	16.99	17.12	903,866	-0.08(-0.47%)
Oct 27, 2004	16.69	17.24	16.62	17.20	979,142	+0.52(+3.11%)
Oct 26, 2004	16.22	16.77	16.22	16.68	952,784	+0.51(+3.16%)
Oct 25, 2004	16.22	16.29	16.04	16.17	793,857	-0.04(-0.28%)
Oct 22, 2004	15.74	16.32	15.74	16.22	1,276,113	+0.40(+2.55%)
Oct 21, 2004	16.13	16.13	15.77	15.81	931,564	-0.29(-1.78%)
Oct 20, 2004	16.03	16.30	15.79	16.10	2,216,724	-0.04(-0.22%)
Oct 19, 2004	17.03	17.03	15.29	16.13	4,873,822	-1.06(-6.15%)
Oct 18, 2004	17.19	17.24	17.06	17.19	674,800	+0.08(+0.47%)
Oct 15, 2004	17.45	17.46	16.71	17.11	1,650,146	-0.22(-1.29%)
Oct 14, 2004	17.41	17.62	17.33	17.33	1,152,254	+0.10(+0.57%)
Oct 13, 2004	17.50	17.60	17.14	17.24	952,226	-0.21(-1.18%)
Oct 12, 2004	17.36	17.47	17.14	17.44	735,557	-0.01(-0.05%)
Oct 11, 2004	17.63	17.66	17.41	17.45	672,455	-0.09(-0.51%)
Oct 08, 2004	17.86	17.93	17.46	17.54	853,273	-0.30(-1.66%)
Oct 07, 2004	17.91	18.04	17.80	17.84	852,491	-0.21(-1.14%)
Oct 06, 2004	18.09	18.31	17.89	18.04	910,009	-0.13(-0.74%)
Oct 05, 2004	18.36	18.40	18.17	18.18	1,080,664	-0.08(-0.44%)
Oct 04, 2004	18.44	18.47	18.24	18.26	1,127,571	-0.01(-0.05%)
Oct 01, 2004	17.98	18.30	17.93	18.27	1,204,522	+0.38(+2.10%)
Sep 30, 2004	17.77	18.00	17.48	17.89	1,522,936	+0.17(+0.96%)
Sep 29, 2004	17.85	17.85	17.56	17.72	535,194	-0.04(-0.20%)
Sep 28, 2004	17.54	17.85	17.38	17.76	1,002,596	+0.37(+2.11%)
Sep 27, 2004	17.15	17.48	17.04	17.39	900,181	+0.19(+1.09%)
Sep 24, 2004	16.90	17.26	16.90	17.20	646,432	+0.22(+1.32%)
Sep 23, 2004	17.07	17.13	16.85	16.98	1,375,512	-0.16(-0.94%)
Sep 22, 2004	17.33	17.35	17.10	17.14	589,138	-0.28(-1.59%)
Sep 21, 2004	17.18	17.50	17.17	17.41	424,849	+0.22(+1.30%)
Sep 20, 2004	17.41	17.46	17.15	17.19	653,580	-0.22(-1.29%)
Sep 17, 2004	17.54	17.55	17.33	17.41	749,853	-0.09(-0.51%)
Sep 16, 2004	17.47	17.59	17.33	17.50	940,052	+0.04(+0.26%)
Sep 15, 2004	17.66	17.67	17.37	17.46	1,458,383	-0.20(-1.12%)
Sep 14, 2004	17.59	17.66	17.40	17.66	965,405	+0.06(+0.36%)
Sep 13, 2004	17.46	17.60	17.38	17.59	684,182	+0.13(+0.77%)
Sep 10, 2004	17.46	17.49	17.35	17.46	561,440	+0.00(+0.00%)
Sep 09, 2004	17.32	17.50	17.26	17.46	818,204	+0.25(+1.46%)
Sep 08, 2004	17.50	17.53	17.18	17.21	781,795	-0.25(-1.44%)
Sep 07, 2004	17.25	17.73	17.20	17.46	1,675,610	+0.21(+1.19%)
Sep 03, 2004	17.17	17.33	17.03	17.25	773,418	+0.08(+0.47%)
Sep 02, 2004	16.90	17.19	16.67	17.17	490,408	+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.