Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	18.78	19.00	18.77	18.87	467,282	+0.10(+0.55%)
Nov 29, 2004	18.84	18.96	18.69	18.77	227,373	-0.12(-0.63%)
Nov 26, 2004	18.75	18.89	18.75	18.89	94,112	+0.15(+0.77%)
Nov 24, 2004	18.69	18.77	18.63	18.74	188,995	+0.05(+0.28%)
Nov 23, 2004	18.59	18.76	18.56	18.69	237,980	+0.08(+0.45%)
Nov 22, 2004	18.46	18.67	18.41	18.61	333,828	+0.15(+0.79%)
Nov 19, 2004	18.43	18.51	18.15	18.46	478,275	-0.02(-0.11%)
Nov 18, 2004	18.40	18.65	18.38	18.49	247,623	+0.03(+0.17%)
Nov 17, 2004	18.73	18.93	18.42	18.45	381,655	-0.30(-1.58%)
Nov 16, 2004	18.95	19.01	18.74	18.75	284,843	-0.23(-1.20%)
Nov 15, 2004	19.37	19.37	18.85	18.98	669,006	-0.38(-1.96%)
Nov 12, 2004	18.21	19.42	18.21	19.36	974,485	+1.12(+6.14%)
Nov 11, 2004	18.20	18.38	18.15	18.24	300,850	-0.01(-0.03%)
Nov 10, 2004	17.92	18.25	17.89	18.24	511,831	+0.27(+1.50%)
Nov 09, 2004	17.85	17.97	17.74	17.97	382,041	+0.12(+0.70%)
Nov 08, 2004	17.79	17.85	17.66	17.85	165,082	+0.11(+0.61%)
Nov 05, 2004	17.86	17.88	17.61	17.74	282,915	-0.07(-0.41%)
Nov 04, 2004	17.71	17.84	17.68	17.81	243,766	+0.06(+0.32%)
Nov 03, 2004	17.54	17.85	17.53	17.75	249,165	+0.34(+1.97%)
Nov 02, 2004	17.75	17.76	17.25	17.41	480,396	-0.34(-1.90%)
Nov 01, 2004	17.65	17.75	17.39	17.75	365,649	+0.13(+0.74%)
Oct 29, 2004	17.62	17.71	17.45	17.62	224,866	-0.01(-0.03%)
Oct 28, 2004	17.40	17.62	17.33	17.62	217,730	+0.27(+1.55%)
Oct 27, 2004	17.62	17.64	17.32	17.36	324,957	-0.25(-1.44%)
Oct 26, 2004	17.37	17.62	17.37	17.61	520,702	+0.27(+1.56%)
Oct 25, 2004	17.38	17.43	17.33	17.34	404,219	-0.04(-0.21%)
Oct 22, 2004	17.01	17.42	17.01	17.38	685,206	+0.34(+2.01%)
Oct 21, 2004	17.02	17.09	16.94	17.03	280,601	+0.02(+0.09%)
Oct 20, 2004	16.97	17.11	16.86	17.02	377,991	+0.05(+0.31%)
Oct 19, 2004	16.97	17.20	16.89	16.97	255,722	+0.01(+0.06%)
Oct 18, 2004	16.96	17.00	16.91	16.96	159,489	-0.08(-0.46%)
Oct 15, 2004	16.88	17.10	16.88	17.03	326,499	+0.16(+0.95%)
Oct 14, 2004	17.02	17.12	16.87	16.87	202,688	-0.15(-0.88%)
Oct 13, 2004	17.24	17.27	17.01	17.02	196,709	-0.22(-1.29%)
Oct 12, 2004	17.24	17.32	17.19	17.25	457,254	+0.01(+0.03%)
Oct 11, 2004	17.24	17.27	17.14	17.24	509,903	+0.07(+0.42%)
Oct 08, 2004	16.91	17.17	16.91	17.17	243,187	+0.18(+1.07%)
Oct 07, 2004	17.03	17.10	16.88	16.99	594,951	-0.35(-2.03%)
Oct 06, 2004	17.32	17.40	17.24	17.34	487,339	+0.02(+0.09%)
Oct 05, 2004	17.12	17.37	17.12	17.32	723,969	+0.10(+0.60%)
Oct 04, 2004	17.10	17.23	17.06	17.22	397,469	+0.22(+1.31%)
Oct 01, 2004	16.85	17.01	16.70	17.00	513,953	+0.15(+0.86%)
Sep 30, 2004	16.66	16.87	16.65	16.85	412,126	+0.27(+1.63%)
Sep 29, 2004	16.43	16.62	16.43	16.58	366,227	+0.08(+0.47%)
Sep 28, 2004	16.19	16.54	16.19	16.50	639,307	+0.32(+1.95%)
Sep 27, 2004	16.45	16.49	16.13	16.19	822,710	-0.25(-1.55%)
Sep 24, 2004	16.62	16.74	16.44	16.44	1,358,455	-0.22(-1.34%)
Sep 23, 2004	16.42	16.72	16.42	16.67	1,130,503	+0.25(+1.52%)
Sep 22, 2004	16.23	16.48	16.12	16.42	1,753,611	+0.15(+0.89%)
Sep 21, 2004	16.71	16.71	15.95	16.27	3,181,687	-25.03(-60.60%)
Sep 20, 2004	41.22	41.53	40.87	41.30	2,263,385	-0.20(-0.49%)
Sep 17, 2004	41.18	41.66	41.18	41.50	157,367	+0.33(+0.79%)
Sep 16, 2004	41.04	41.85	41.04	41.18	199,217	+0.14(+0.34%)
Sep 15, 2004	41.46	41.88	40.99	41.04	201,788	-0.33(-0.79%)
Sep 14, 2004	41.77	41.99	41.13	41.36	387,441	-0.42(-1.01%)
Sep 13, 2004	41.22	41.89	41.22	41.78	146,761	+0.58(+1.40%)
Sep 10, 2004	41.46	41.60	41.02	41.21	179,996	-0.16(-0.38%)
Sep 09, 2004	41.71	42.33	41.35	41.36	313,000	-0.34(-0.82%)
Sep 08, 2004	42.00	42.22	41.71	41.71	256,494	-0.54(-1.29%)
Sep 07, 2004	42.58	42.69	42.17	42.25	163,474	-0.14(-0.33%)
Sep 03, 2004	42.17	42.61	41.88	42.39	152,803	-0.02(-0.04%)
Sep 02, 2004	42.17	42.47	42.00	42.41	115,390	+0.23(+0.55%)

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.