Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.83	23.15	22.71	23.00	5,638,778	+0.04(+0.17%)
Nov 29, 2004	23.09	23.54	22.84	22.97	3,800,701	-0.18(-0.79%)
Nov 26, 2004	22.89	23.49	22.85	23.15	1,794,418	-0.11(-0.49%)
Nov 24, 2004	22.79	23.39	22.73	23.26	5,760,836	+0.50(+2.18%)
Nov 23, 2004	22.63	23.11	22.50	22.77	6,501,441	+0.00(+0.00%)
Nov 22, 2004	22.04	22.79	21.84	22.77	6,340,708	+0.70(+3.18%)
Nov 19, 2004	22.49	22.71	22.02	22.07	10,511,254	-0.75(-3.28%)
Nov 18, 2004	22.19	22.91	22.14	22.81	10,541,277	+0.26(+1.15%)
Nov 17, 2004	21.74	22.63	21.60	22.55	30,015,316	+3.47(+18.19%)
Nov 16, 2004	19.37	19.49	18.91	19.08	9,886,675	-0.34(-1.73%)
Nov 15, 2004	19.32	19.48	19.21	19.42	4,858,448	+0.12(+0.63%)
Nov 12, 2004	19.09	19.32	19.04	19.30	3,811,321	+0.23(+1.20%)
Nov 11, 2004	19.18	19.36	18.74	19.07	4,835,373	+0.02(+0.08%)
Nov 10, 2004	19.58	19.66	18.98	19.05	5,119,213	-0.39(-2.00%)
Nov 09, 2004	19.77	19.90	19.40	19.44	5,669,456	-0.12(-0.62%)
Nov 08, 2004	19.49	19.92	19.40	19.56	3,575,334	-0.03(-0.16%)
Nov 05, 2004	19.93	19.95	19.33	19.60	4,063,433	-0.20(-1.00%)
Nov 04, 2004	19.57	19.82	19.40	19.79	4,823,705	+0.08(+0.39%)
Nov 03, 2004	19.85	20.05	19.44	19.72	6,098,559	+0.17(+0.86%)
Nov 02, 2004	19.07	19.95	18.93	19.55	10,988,472	+0.50(+2.60%)
Nov 01, 2004	18.53	19.10	18.29	19.05	5,620,554	+0.39(+2.08%)
Oct 29, 2004	18.15	18.69	18.13	18.66	4,858,448	+0.34(+1.87%)
Oct 28, 2004	18.18	18.39	17.92	18.32	3,726,103	+0.12(+0.67%)
Oct 27, 2004	17.42	18.31	17.35	18.20	3,848,292	+0.67(+3.83%)
Oct 26, 2004	17.89	18.03	17.33	17.53	5,215,706	-0.37(-2.09%)
Oct 25, 2004	17.81	18.02	17.64	17.90	2,279,372	+0.05(+0.26%)
Oct 22, 2004	18.42	18.49	17.81	17.86	3,485,265	-0.54(-2.94%)
Oct 21, 2004	18.12	18.52	17.81	18.40	4,296,405	+0.36(+1.99%)
Oct 20, 2004	18.05	18.10	17.71	18.04	2,950,230	-0.07(-0.38%)
Oct 19, 2004	18.66	18.82	18.00	18.11	5,123,277	-0.37(-1.98%)
Oct 18, 2004	17.91	18.56	17.70	18.47	5,393,220	+0.43(+2.41%)
Oct 15, 2004	17.82	18.31	17.61	18.04	4,430,524	+0.27(+1.55%)
Oct 14, 2004	18.05	18.11	17.60	17.76	2,440,367	-0.40(-2.18%)
Oct 13, 2004	18.04	18.63	17.97	18.16	4,752,122	+0.30(+1.67%)
Oct 12, 2004	17.89	18.04	17.57	17.86	3,517,124	-0.10(-0.56%)
Oct 11, 2004	17.87	18.11	17.87	17.96	3,056,031	+0.02(+0.13%)
Oct 08, 2004	18.41	18.43	17.86	17.94	3,638,132	-0.56(-3.01%)
Oct 07, 2004	18.73	19.03	18.41	18.50	3,072,419	-0.37(-1.94%)
Oct 06, 2004	18.79	19.01	18.54	18.86	4,143,145	-0.05(-0.24%)
Oct 05, 2004	18.86	19.10	18.74	18.91	5,033,602	-0.03(-0.16%)
Oct 04, 2004	18.60	19.23	18.51	18.94	7,737,882	+0.43(+2.31%)
Oct 01, 2004	17.80	18.67	17.63	18.51	6,946,146	+0.93(+5.29%)
Sep 30, 2004	17.39	17.72	16.63	17.58	4,289,981	+0.23(+1.32%)
Sep 29, 2004	16.80	17.48	16.80	17.35	3,485,790	+0.37(+2.20%)
Sep 28, 2004	16.89	17.07	16.61	16.98	4,954,022	-0.06(-0.36%)
Sep 27, 2004	17.26	17.35	16.96	17.04	3,862,713	-0.46(-2.62%)
Sep 24, 2004	17.39	17.76	17.35	17.50	3,957,633	-0.02(-0.09%)
Sep 23, 2004	17.34	17.62	17.09	17.51	5,299,874	+0.21(+1.23%)
Sep 22, 2004	17.54	17.64	17.18	17.30	5,284,404	-0.40(-2.28%)
Sep 21, 2004	17.62	17.73	17.48	17.70	3,063,242	+0.22(+1.27%)
Sep 20, 2004	17.44	17.92	17.20	17.48	4,851,761	-0.04(-0.22%)
Sep 17, 2004	17.31	17.54	17.27	17.52	6,389,348	+0.33(+1.91%)
Sep 16, 2004	16.96	17.46	16.90	17.19	3,618,467	+0.26(+1.53%)
Sep 15, 2004	17.06	17.23	16.81	16.93	5,075,031	-0.43(-2.46%)
Sep 14, 2004	17.49	17.65	17.20	17.36	4,953,367	-0.07(-0.39%)
Sep 13, 2004	17.09	17.73	17.09	17.43	8,191,502	+0.32(+1.87%)
Sep 10, 2004	16.53	17.25	16.45	17.11	6,443,493	+0.47(+2.84%)
Sep 09, 2004	16.01	16.78	15.90	16.64	9,830,956	+0.76(+4.81%)
Sep 08, 2004	15.59	16.12	15.58	15.87	4,454,779	+0.06(+0.39%)
Sep 07, 2004	15.43	15.84	15.33	15.81	5,289,124	+0.48(+3.13%)
Sep 03, 2004	15.64	15.65	15.23	15.33	3,025,615	-0.39(-2.47%)
Sep 02, 2004	15.37	15.81	15.34	15.72	3,263,831	+0.22(+1.43%)

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.