Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.65	21.67	21.36	21.46	14,684,696	-0.15(-0.69%)
Nov 29, 2004	21.72	21.81	21.26	21.61	15,626,703	-0.11(-0.52%)
Nov 26, 2004	21.35	21.72	21.35	21.72	5,987,744	+0.31(+1.45%)
Nov 24, 2004	21.20	21.57	21.19	21.41	13,993,999	+0.06(+0.30%)
Nov 23, 2004	21.50	21.58	21.09	21.35	22,593,964	-0.21(-0.97%)
Nov 22, 2004	21.65	21.71	21.41	21.55	21,016,718	-0.11(-0.52%)
Nov 19, 2004	21.76	21.91	21.33	21.67	26,208,204	-0.24(-1.11%)
Nov 18, 2004	21.76	22.25	21.61	21.91	64,203,552	+0.48(+2.23%)
Nov 17, 2004	20.43	21.46	20.40	21.43	54,086,088	+1.13(+5.57%)
Nov 16, 2004	20.17	20.42	20.14	20.30	13,067,799	+0.03(+0.17%)
Nov 15, 2004	20.36	20.45	20.17	20.27	15,756,644	-0.16(-0.80%)
Nov 12, 2004	20.37	20.48	20.28	20.43	14,640,222	+0.07(+0.35%)
Nov 11, 2004	20.27	20.44	20.16	20.36	14,808,475	+0.20(+1.00%)
Nov 10, 2004	20.20	20.51	20.06	20.16	30,398,742	+0.04(+0.20%)
Nov 09, 2004	20.21	20.44	20.12	20.12	20,204,116	-0.19(-0.96%)
Nov 08, 2004	20.29	20.51	20.21	20.31	30,045,086	+0.13(+0.67%)
Nov 05, 2004	20.34	20.43	19.92	20.18	34,494,436	-0.06(-0.31%)
Nov 04, 2004	18.66	20.47	18.61	20.24	96,019,592	+1.58(+8.46%)
Nov 03, 2004	18.66	18.92	18.35	18.66	34,843,536	+0.53(+2.94%)
Nov 02, 2004	18.18	18.40	18.12	18.13	15,265,279	+0.01(+0.04%)
Nov 01, 2004	18.12	18.29	18.07	18.12	13,448,245	+0.03(+0.19%)
Oct 29, 2004	18.17	18.23	17.91	18.09	18,056,738	-0.09(-0.47%)
Oct 28, 2004	17.93	18.27	17.88	18.17	19,417,772	+0.25(+1.37%)
Oct 27, 2004	17.51	17.99	17.48	17.93	16,014,383	+0.38(+2.19%)
Oct 26, 2004	17.23	17.54	17.12	17.54	17,259,408	+0.32(+1.84%)
Oct 25, 2004	17.56	17.67	17.22	17.23	14,889,119	-0.24(-1.39%)
Oct 22, 2004	17.59	17.64	17.46	17.47	11,066,436	-0.19(-1.10%)
Oct 21, 2004	17.64	17.82	17.54	17.66	14,261,383	-0.03(-0.19%)
Oct 20, 2004	17.77	17.82	17.52	17.70	14,607,267	+0.00(+0.02%)
Oct 19, 2004	17.86	17.88	17.57	17.69	14,315,235	+0.00(+0.00%)
Oct 18, 2004	17.44	17.70	17.44	17.69	13,589,171	-0.06(-0.32%)
Oct 15, 2004	17.56	17.77	17.54	17.75	16,310,167	+0.22(+1.26%)
Oct 14, 2004	17.62	17.68	17.53	17.53	9,685,041	-0.07(-0.42%)
Oct 13, 2004	17.60	17.74	17.58	17.60	16,493,424	+0.07(+0.40%)
Oct 12, 2004	17.55	17.58	17.41	17.53	15,680,019	-0.01(-0.08%)
Oct 11, 2004	17.49	17.63	17.42	17.55	9,738,357	+0.19(+1.07%)
Oct 08, 2004	17.33	17.62	17.24	17.36	13,887,366	-0.13(-0.73%)
Oct 07, 2004	17.86	17.87	17.49	17.49	12,953,665	-0.34(-1.88%)
Oct 06, 2004	17.87	18.10	17.68	17.82	17,075,614	+0.07(+0.42%)
Oct 05, 2004	17.84	17.91	17.72	17.75	11,423,306	-0.10(-0.59%)
Oct 04, 2004	17.92	17.97	17.82	17.85	14,398,290	-0.06(-0.35%)
Oct 01, 2004	17.62	17.93	17.60	17.92	19,952,272	+0.36(+2.04%)
Sep 30, 2004	17.40	17.61	17.39	17.56	18,694,120	+0.19(+1.12%)
Sep 29, 2004	17.17	17.40	17.02	17.36	16,400,188	+0.11(+0.63%)
Sep 28, 2004	17.00	17.35	16.90	17.26	18,880,324	+0.40(+2.39%)
Sep 27, 2004	16.61	17.00	16.61	16.85	16,324,903	-0.02(-0.13%)
Sep 24, 2004	17.07	17.09	16.80	16.87	14,957,707	-0.19(-1.14%)
Sep 23, 2004	16.87	17.16	16.86	17.07	20,242,162	+0.13(+0.77%)
Sep 22, 2004	17.05	17.14	16.93	16.94	37,172,832	-0.29(-1.67%)
Sep 21, 2004	17.17	17.42	16.94	17.23	37,980,076	-0.35(-1.98%)
Sep 20, 2004	17.88	17.89	17.22	17.57	31,248,048	-0.52(-2.89%)
Sep 17, 2004	18.25	18.25	17.99	18.09	20,631,450	-0.16(-0.88%)
Sep 16, 2004	18.31	18.36	18.15	18.26	15,038,351	-0.01(-0.08%)
Sep 15, 2004	18.38	18.38	18.26	18.27	9,743,447	-0.06(-0.31%)
Sep 14, 2004	18.29	18.35	18.21	18.33	13,222,389	+0.10(+0.53%)
Sep 13, 2004	18.35	18.42	18.21	18.23	17,471,600	-0.41(-2.22%)
Sep 10, 2004	18.54	18.66	18.52	18.64	15,680,823	+0.10(+0.56%)
Sep 09, 2004	18.53	18.61	18.45	18.54	18,879,520	+0.02(+0.12%)
Sep 08, 2004	18.51	18.55	18.44	18.52	14,931,451	+0.03(+0.16%)
Sep 07, 2004	18.55	18.55	18.36	18.49	16,159,060	+0.12(+0.67%)
Sep 03, 2004	18.42	18.44	18.34	18.36	7,802,635	+0.02(+0.12%)
Sep 02, 2004	18.45	18.45	18.29	18.34	12,652,791	+0.05(+0.29%)

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.