Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.61	24.23	20.60	24.07	1,532,896	+3.33(+16.03%)
Nov 29, 2004	20.59	21.31	20.37	20.75	821,971	+1.04(+5.25%)
Nov 26, 2004	17.82	19.88	17.80	19.71	594,830	+2.24(+12.80%)
Nov 24, 2004	17.30	17.69	17.19	17.47	201,903	+0.14(+0.82%)
Nov 23, 2004	17.99	18.12	17.32	17.33	205,717	-0.48(-2.70%)
Nov 22, 2004	17.52	18.28	17.29	17.81	254,398	+0.25(+1.42%)
Nov 19, 2004	17.57	17.83	17.38	17.56	182,947	-0.21(-1.15%)
Nov 18, 2004	18.16	18.28	17.30	17.77	209,306	-0.61(-3.30%)
Nov 17, 2004	18.23	18.99	18.05	18.37	257,987	+0.08(+0.44%)
Nov 16, 2004	18.45	18.58	17.71	18.29	233,086	-0.26(-1.39%)
Nov 15, 2004	18.64	18.94	18.41	18.55	189,901	+0.14(+0.77%)
Nov 12, 2004	17.88	18.59	17.83	18.41	433,868	+0.64(+3.61%)
Nov 11, 2004	17.15	17.82	17.05	17.77	386,421	+0.91(+5.39%)
Nov 10, 2004	16.31	17.37	16.31	16.86	405,489	+0.45(+2.77%)
Nov 09, 2004	16.31	16.48	16.09	16.40	267,858	+0.31(+1.94%)
Nov 08, 2004	16.39	16.47	16.09	16.09	167,692	-0.33(-2.01%)
Nov 05, 2004	16.31	16.78	16.17	16.42	119,571	+0.11(+0.66%)
Nov 04, 2004	15.96	16.56	15.87	16.31	112,168	+0.44(+2.75%)
Nov 03, 2004	15.82	16.36	15.73	15.88	230,282	+0.46(+3.01%)
Nov 02, 2004	15.33	15.80	15.16	15.41	323,382	+0.32(+2.13%)
Nov 01, 2004	16.14	16.14	14.85	15.09	494,888	-0.74(-4.67%)
Oct 29, 2004	15.98	16.60	15.61	15.83	250,584	-0.33(-2.04%)
Oct 28, 2004	16.20	16.44	15.58	16.16	202,913	-0.44(-2.63%)
Oct 27, 2004	16.58	16.81	16.27	16.60	116,206	+0.02(+0.11%)
Oct 26, 2004	16.75	17.09	16.54	16.58	235,890	-0.15(-0.91%)
Oct 25, 2004	16.15	16.91	16.07	16.73	545,027	+1.03(+6.53%)
Oct 22, 2004	15.38	15.98	15.38	15.71	159,503	+0.10(+0.63%)
Oct 21, 2004	15.39	15.80	14.80	15.61	388,888	+0.24(+1.57%)
Oct 20, 2004	15.24	15.91	15.02	15.37	351,648	+0.21(+1.41%)
Oct 19, 2004	17.38	17.38	14.62	15.16	791,574	-1.52(-9.09%)
Oct 18, 2004	16.58	16.79	15.91	16.67	242,957	+0.36(+2.19%)
Oct 15, 2004	16.63	16.98	16.18	16.31	332,355	+0.32(+2.01%)
Oct 14, 2004	16.05	16.53	15.75	15.99	265,727	-0.17(-1.05%)
Oct 13, 2004	18.05	18.09	15.55	16.16	755,792	-1.93(-10.65%)
Oct 12, 2004	18.50	18.78	17.96	18.09	172,627	-0.50(-2.69%)
Oct 11, 2004	18.41	18.86	18.14	18.59	291,975	+0.28(+1.51%)
Oct 08, 2004	18.67	18.87	17.42	18.31	290,965	-0.25(-1.34%)
Oct 07, 2004	19.42	19.43	18.37	18.56	413,005	-0.26(-1.37%)
Oct 06, 2004	17.81	18.82	17.74	18.82	484,568	+1.20(+6.83%)
Oct 05, 2004	17.26	17.81	17.17	17.62	344,021	+0.45(+2.65%)
Oct 04, 2004	16.19	17.34	16.19	17.16	694,211	+1.03(+6.41%)
Oct 01, 2004	16.87	16.93	15.96	16.13	585,744	-0.72(-4.29%)
Sep 30, 2004	16.29	17.28	16.19	16.85	385,523	+0.57(+3.50%)
Sep 29, 2004	16.89	17.45	15.91	16.28	673,011	-0.50(-2.98%)
Sep 28, 2004	15.69	16.92	15.39	16.78	530,221	+1.37(+8.91%)
Sep 27, 2004	15.06	15.99	15.02	15.41	493,990	+0.29(+1.95%)
Sep 24, 2004	16.04	16.04	15.02	15.11	353,892	-0.62(-3.97%)
Sep 23, 2004	15.68	16.18	15.65	15.74	345,703	-0.12(-0.73%)
Sep 22, 2004	16.60	16.91	15.74	15.85	590,455	-0.64(-3.89%)
Sep 21, 2004	17.38	17.38	16.19	16.49	954,218	-0.90(-5.18%)
Sep 20, 2004	18.04	18.38	17.23	17.39	562,301	-0.72(-3.99%)
Sep 17, 2004	18.78	18.99	17.96	18.12	272,906	-1.02(-5.31%)
Sep 16, 2004	18.95	19.61	18.81	19.13	133,032	-0.01(-0.04%)
Sep 15, 2004	19.71	19.95	18.78	19.14	263,596	-0.62(-3.12%)
Sep 14, 2004	20.91	21.07	19.72	19.76	285,469	-1.15(-5.50%)
Sep 13, 2004	21.22	21.43	20.66	20.91	265,951	+0.38(+1.87%)
Sep 10, 2004	21.38	21.39	20.33	20.52	254,959	-0.14(-0.69%)
Sep 09, 2004	19.89	20.89	19.64	20.67	311,604	+1.35(+6.97%)
Sep 08, 2004	20.35	20.35	19.28	19.32	166,233	-0.83(-4.12%)
Sep 07, 2004	18.61	20.18	18.43	20.15	382,719	+1.40(+7.47%)
Sep 03, 2004	18.15	18.80	18.07	18.75	103,195	+0.34(+1.84%)
Sep 02, 2004	18.43	18.65	18.01	18.41	180,591	+0.02(+0.10%)

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.