Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	18.06	18.33	18.06	18.10	1,968,009	-0.09(-0.48%)
Nov 29, 2004	18.61	18.66	18.12	18.19	2,702,099	-0.64(-3.39%)
Nov 26, 2004	18.78	19.15	18.51	18.83	1,360,395	+0.01(+0.07%)
Nov 24, 2004	18.64	18.87	18.46	18.82	2,248,148	+0.36(+1.93%)
Nov 23, 2004	18.33	18.50	18.09	18.46	2,124,101	+0.24(+1.33%)
Nov 22, 2004	17.93	18.24	17.92	18.22	1,886,929	+0.23(+1.31%)
Nov 19, 2004	18.39	18.47	17.82	17.98	2,980,053	-0.41(-2.22%)
Nov 18, 2004	18.34	18.53	18.15	18.39	1,612,617	+0.05(+0.28%)
Nov 17, 2004	18.57	18.81	18.27	18.34	2,409,337	+0.02(+0.09%)
Nov 16, 2004	18.33	18.41	18.18	18.32	1,882,074	-0.28(-1.53%)
Nov 15, 2004	18.41	18.80	18.30	18.61	3,015,495	+0.18(+0.97%)
Nov 12, 2004	17.68	18.45	17.66	18.43	2,789,976	+0.80(+4.56%)
Nov 11, 2004	17.73	17.80	17.54	17.62	1,340,732	-0.06(-0.36%)
Nov 10, 2004	17.92	17.95	17.65	17.69	2,451,576	-0.11(-0.61%)
Nov 09, 2004	17.70	18.17	17.70	17.80	3,501,974	+0.39(+2.21%)
Nov 08, 2004	17.26	17.44	17.25	17.41	1,225,181	+0.06(+0.33%)
Nov 05, 2004	17.46	17.46	17.00	17.35	4,438,036	-0.11(-0.60%)
Nov 04, 2004	17.07	17.50	17.05	17.46	4,187,998	-0.11(-0.61%)
Nov 03, 2004	17.52	17.71	17.34	17.57	2,147,162	+0.05(+0.27%)
Nov 02, 2004	17.23	17.75	17.14	17.52	3,203,872	+0.29(+1.66%)
Nov 01, 2004	16.92	17.28	16.92	17.23	2,508,381	+0.29(+1.71%)
Oct 29, 2004	16.89	17.06	16.58	16.94	1,781,574	-0.00(-0.02%)
Oct 28, 2004	16.85	17.12	16.82	16.95	1,643,204	+0.10(+0.61%)
Oct 27, 2004	16.86	16.99	16.56	16.84	2,923,976	-0.01(-0.04%)
Oct 26, 2004	16.56	16.89	16.38	16.85	3,599,076	+0.60(+3.68%)
Oct 25, 2004	15.86	16.40	15.85	16.25	3,331,318	+0.49(+3.14%)
Oct 22, 2004	15.69	15.93	15.62	15.76	1,762,154	-0.11(-0.71%)
Oct 21, 2004	15.78	16.06	15.52	15.87	2,174,836	+0.20(+1.25%)
Oct 20, 2004	15.57	15.76	15.47	15.67	2,211,492	-0.08(-0.52%)
Oct 19, 2004	15.85	16.16	15.67	15.76	2,278,978	-0.21(-1.29%)
Oct 18, 2004	15.76	16.03	15.68	15.96	2,119,731	-0.10(-0.64%)
Oct 15, 2004	15.97	16.11	15.88	16.07	1,742,248	+0.10(+0.65%)
Oct 14, 2004	15.94	16.14	15.80	15.96	2,218,046	+0.03(+0.17%)
Oct 13, 2004	16.26	16.33	15.76	15.94	3,936,019	-0.47(-2.85%)
Oct 12, 2004	16.09	16.46	15.96	16.40	2,763,516	+0.31(+1.93%)
Oct 11, 2004	16.28	16.35	16.06	16.09	1,970,680	-0.12(-0.75%)
Oct 08, 2004	16.31	16.46	15.91	16.21	3,721,182	+0.02(+0.10%)
Oct 07, 2004	16.80	16.80	16.14	16.20	4,492,655	-0.60(-3.58%)
Oct 06, 2004	16.45	17.03	16.38	16.80	4,641,464	+0.38(+2.33%)
Oct 05, 2004	16.27	16.58	16.11	16.42	7,066,337	-0.25(-1.47%)
Oct 04, 2004	17.46	17.57	16.56	16.66	5,957,435	-0.74(-4.27%)
Oct 01, 2004	17.40	17.50	17.22	17.40	1,902,466	+0.00(+0.01%)
Sep 30, 2004	17.08	17.52	16.98	17.40	2,591,403	+0.32(+1.87%)
Sep 29, 2004	17.32	17.49	17.04	17.08	2,656,946	-0.16(-0.92%)
Sep 28, 2004	17.60	17.69	17.18	17.24	3,186,394	-0.38(-2.14%)
Sep 27, 2004	17.20	17.83	17.03	17.62	5,419,249	+0.42(+2.42%)
Sep 24, 2004	17.29	17.31	16.99	17.20	3,054,821	-0.08(-0.45%)
Sep 23, 2004	17.38	17.43	17.16	17.28	3,461,920	-0.10(-0.58%)
Sep 22, 2004	17.11	17.60	16.95	17.38	7,583,890	+0.21(+1.24%)
Sep 21, 2004	16.27	17.28	16.05	17.17	13,159,716	+1.46(+9.32%)
Sep 20, 2004	15.53	15.99	15.53	15.71	3,440,072	-0.20(-1.24%)
Sep 17, 2004	15.98	16.00	15.82	15.90	2,673,454	+0.11(+0.68%)
Sep 16, 2004	15.70	15.84	15.61	15.80	2,135,996	+0.15(+0.93%)
Sep 15, 2004	15.78	15.84	15.61	15.65	2,146,677	-0.27(-1.67%)
Sep 14, 2004	15.77	15.96	15.68	15.92	2,092,542	+0.12(+0.74%)
Sep 13, 2004	15.48	15.84	15.48	15.80	2,695,302	+0.32(+2.06%)
Sep 10, 2004	15.47	15.51	15.29	15.48	1,733,266	+0.01(+0.08%)
Sep 09, 2004	15.24	15.50	15.22	15.47	3,367,731	+0.22(+1.47%)
Sep 08, 2004	15.24	15.35	15.12	15.24	3,086,136	-0.07(-0.44%)
Sep 07, 2004	14.88	15.43	14.80	15.31	4,468,623	+0.73(+5.03%)
Sep 03, 2004	14.40	14.61	14.39	14.58	1,305,775	+0.08(+0.58%)
Sep 02, 2004	14.50	14.54	14.33	14.49	1,494,396	-0.03(-0.23%)

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.