Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	23.37	23.81	23.30	23.66	862,348	+0.35(+1.51%)
Nov 29, 2004	23.27	23.51	23.23	23.31	479,917	+0.04(+0.17%)
Nov 26, 2004	23.11	23.34	23.11	23.27	374,909	+0.17(+0.72%)
Nov 24, 2004	22.26	23.17	22.26	23.10	726,422	+0.54(+2.39%)
Nov 23, 2004	22.46	22.69	22.46	22.56	726,701	+0.17(+0.75%)
Nov 22, 2004	22.23	22.41	22.12	22.40	1,252,299	+0.17(+0.78%)
Nov 19, 2004	22.77	22.78	22.07	22.22	953,429	-0.64(-2.80%)
Nov 18, 2004	22.73	23.07	22.67	22.86	956,493	+0.11(+0.47%)
Nov 17, 2004	22.69	22.93	22.66	22.75	749,541	+0.14(+0.64%)
Nov 16, 2004	22.56	22.87	22.55	22.61	719,180	-0.07(-0.32%)
Nov 15, 2004	22.81	22.97	22.62	22.68	640,076	-0.13(-0.55%)
Nov 12, 2004	22.66	22.91	22.44	22.81	941,731	+0.23(+1.03%)
Nov 11, 2004	22.27	22.66	22.27	22.58	593,839	+0.19(+0.85%)
Nov 10, 2004	22.19	22.44	22.14	22.38	560,693	+0.23(+1.02%)
Nov 09, 2004	22.17	22.44	21.99	22.16	1,183,779	-0.01(-0.05%)
Nov 08, 2004	22.80	22.80	22.05	22.17	3,529,890	-1.39(-5.90%)
Nov 05, 2004	23.41	23.61	23.19	23.56	1,504,095	+0.35(+1.50%)
Nov 04, 2004	22.79	23.22	22.62	23.21	1,228,901	+0.42(+1.83%)
Nov 03, 2004	22.71	22.83	22.54	22.79	2,072,031	+0.78(+3.52%)
Nov 02, 2004	21.34	22.22	21.34	22.02	1,486,548	+0.68(+3.16%)
Nov 01, 2004	21.29	21.48	21.18	21.34	955,100	+0.04(+0.17%)
Oct 29, 2004	21.43	21.43	21.15	21.31	647,318	-0.11(-0.52%)
Oct 28, 2004	21.36	21.51	21.25	21.42	878,781	-0.11(-0.53%)
Oct 27, 2004	21.13	21.63	21.07	21.53	1,480,141	+0.43(+2.02%)
Oct 26, 2004	20.95	21.21	20.89	21.11	1,624,423	+0.20(+0.98%)
Oct 25, 2004	20.97	20.97	20.78	20.90	1,656,733	-0.10(-0.50%)
Oct 22, 2004	21.23	21.36	20.98	21.01	1,050,917	-0.22(-1.05%)
Oct 21, 2004	20.93	21.23	20.86	21.23	1,317,755	+0.32(+1.51%)
Oct 20, 2004	21.13	21.13	20.74	20.91	1,679,295	-0.31(-1.46%)
Oct 19, 2004	21.24	21.49	21.07	21.22	1,696,285	-0.02(-0.10%)
Oct 18, 2004	20.46	21.43	20.40	21.24	2,825,750	+0.42(+2.02%)
Oct 15, 2004	19.96	21.00	19.96	20.82	2,435,521	+0.87(+4.34%)
Oct 14, 2004	19.58	20.20	19.40	19.96	3,633,505	+1.09(+5.78%)
Oct 13, 2004	19.16	19.17	18.61	18.87	2,172,025	-0.19(-1.02%)
Oct 12, 2004	19.39	19.39	19.01	19.06	1,279,038	-0.33(-1.70%)
Oct 11, 2004	19.35	19.49	19.32	19.39	534,789	+0.04(+0.19%)
Oct 08, 2004	19.80	19.85	19.35	19.35	995,488	-0.45(-2.25%)
Oct 07, 2004	19.57	20.00	19.46	19.80	1,243,385	-0.50(-2.48%)
Oct 06, 2004	20.48	20.48	20.07	20.30	853,435	-0.21(-1.03%)
Oct 05, 2004	20.43	20.75	20.43	20.51	891,594	+0.08(+0.39%)
Oct 04, 2004	20.30	20.64	20.30	20.44	862,905	+0.28(+1.39%)
Oct 01, 2004	20.11	20.25	19.99	20.16	977,940	+0.11(+0.57%)
Sep 30, 2004	20.05	20.26	19.80	20.04	1,004,401	+0.38(+1.95%)
Sep 29, 2004	19.42	19.66	19.29	19.66	776,837	+0.23(+1.20%)
Sep 28, 2004	19.31	19.45	19.14	19.42	484,096	+0.14(+0.74%)
Sep 27, 2004	19.51	19.52	19.06	19.28	506,100	-0.22(-1.12%)
Sep 24, 2004	19.51	19.81	19.41	19.50	1,151,190	+0.04(+0.18%)
Sep 23, 2004	19.23	19.65	19.21	19.46	1,099,382	+0.23(+1.21%)
Sep 22, 2004	19.23	19.25	18.82	19.23	834,773	-0.04(-0.22%)
Sep 21, 2004	19.03	19.37	19.03	19.27	399,142	+0.28(+1.47%)
Sep 20, 2004	18.99	19.15	18.86	18.99	317,252	+0.00(+0.00%)
Sep 17, 2004	18.96	19.16	18.93	18.99	420,032	+0.00(+0.00%)
Sep 16, 2004	18.68	19.03	18.68	18.99	545,095	+0.25(+1.32%)
Sep 15, 2004	18.79	18.84	18.68	18.74	1,008,022	-0.11(-0.57%)
Sep 14, 2004	18.90	18.90	18.78	18.85	1,059,273	-0.05(-0.29%)
Sep 13, 2004	18.63	18.97	18.60	18.91	863,183	+0.32(+1.74%)
Sep 10, 2004	18.50	18.62	18.48	18.58	431,452	+0.10(+0.54%)
Sep 09, 2004	18.56	18.61	18.30	18.48	540,081	-0.02(-0.10%)
Sep 08, 2004	18.59	18.60	18.49	18.50	834,773	-0.05(-0.25%)
Sep 07, 2004	18.45	18.79	18.42	18.55	1,100,496	+0.15(+0.80%)
Sep 03, 2004	18.24	18.46	18.23	18.40	1,135,313	+0.09(+0.49%)
Sep 02, 2004	17.32	18.59	17.30	18.31	2,596,515	+0.91(+5.22%)

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.