Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	18.78	19.00	18.77	18.88	467,265	+0.10(+0.55%)
Nov 29, 2004	18.84	18.96	18.69	18.77	227,365	-0.12(-0.63%)
Nov 26, 2004	18.75	18.89	18.75	18.89	94,108	+0.15(+0.77%)
Nov 24, 2004	18.69	18.77	18.63	18.75	188,988	+0.05(+0.28%)
Nov 23, 2004	18.59	18.76	18.56	18.69	237,971	+0.08(+0.45%)
Nov 22, 2004	18.46	18.67	18.41	18.61	333,816	+0.15(+0.79%)
Nov 19, 2004	18.43	18.51	18.15	18.47	478,257	-0.02(-0.11%)
Nov 18, 2004	18.40	18.65	18.38	18.49	247,613	+0.03(+0.17%)
Nov 17, 2004	18.74	18.93	18.42	18.46	381,641	-0.30(-1.58%)
Nov 16, 2004	18.95	19.02	18.74	18.75	284,833	-0.23(-1.20%)
Nov 15, 2004	19.37	19.37	18.85	18.98	668,982	-0.38(-1.96%)
Nov 12, 2004	18.21	19.42	18.21	19.36	974,449	+1.12(+6.14%)
Nov 11, 2004	18.20	18.38	18.15	18.24	300,839	-0.01(-0.03%)
Nov 10, 2004	17.92	18.25	17.89	18.24	511,812	+0.27(+1.50%)
Nov 09, 2004	17.85	17.97	17.74	17.97	382,027	+0.12(+0.70%)
Nov 08, 2004	17.79	17.85	17.66	17.85	165,075	+0.11(+0.61%)
Nov 05, 2004	17.86	17.88	17.61	17.74	282,904	-0.07(-0.41%)
Nov 04, 2004	17.71	17.84	17.68	17.81	243,757	+0.06(+0.32%)
Nov 03, 2004	17.54	17.85	17.53	17.76	249,156	+0.34(+1.97%)
Nov 02, 2004	17.76	17.76	17.25	17.41	480,378	-0.34(-1.90%)
Nov 01, 2004	17.65	17.75	17.39	17.75	365,635	+0.13(+0.74%)
Oct 29, 2004	17.63	17.71	17.45	17.62	224,858	-0.01(-0.03%)
Oct 28, 2004	17.40	17.63	17.34	17.63	217,722	+0.27(+1.55%)
Oct 27, 2004	17.62	17.64	17.32	17.36	324,945	-0.25(-1.44%)
Oct 26, 2004	17.37	17.62	17.37	17.61	520,683	+0.27(+1.55%)
Oct 25, 2004	17.38	17.43	17.33	17.34	404,204	-0.04(-0.21%)
Oct 22, 2004	17.01	17.42	17.01	17.38	685,181	+0.34(+2.01%)
Oct 21, 2004	17.02	17.09	16.94	17.03	280,590	+0.02(+0.09%)
Oct 20, 2004	16.97	17.11	16.86	17.02	377,977	+0.05(+0.31%)
Oct 19, 2004	16.97	17.21	16.89	16.97	255,713	+0.01(+0.06%)
Oct 18, 2004	16.96	17.00	16.92	16.96	159,483	-0.08(-0.46%)
Oct 15, 2004	16.88	17.10	16.88	17.03	326,487	+0.16(+0.95%)
Oct 14, 2004	17.02	17.12	16.87	16.87	202,680	-0.15(-0.88%)
Oct 13, 2004	17.24	17.27	17.01	17.02	196,702	-0.22(-1.29%)
Oct 12, 2004	17.24	17.32	17.19	17.25	457,237	+0.01(+0.03%)
Oct 11, 2004	17.24	17.27	17.14	17.24	509,884	+0.07(+0.42%)
Oct 08, 2004	16.91	17.17	16.91	17.17	243,178	+0.18(+1.07%)
Oct 07, 2004	17.03	17.10	16.88	16.99	594,929	-0.35(-2.03%)
Oct 06, 2004	17.32	17.40	17.24	17.34	487,321	+0.02(+0.09%)
Oct 05, 2004	17.12	17.37	17.12	17.32	723,943	+0.10(+0.60%)
Oct 04, 2004	17.10	17.23	17.06	17.22	397,455	+0.22(+1.31%)
Oct 01, 2004	16.85	17.01	16.70	17.00	513,934	+0.15(+0.86%)
Sep 30, 2004	16.66	16.87	16.65	16.85	412,111	+0.27(+1.63%)
Sep 29, 2004	16.43	16.62	16.43	16.58	366,214	+0.08(+0.47%)
Sep 28, 2004	16.19	16.54	16.19	16.51	639,283	+0.32(+1.95%)
Sep 27, 2004	16.45	16.49	16.13	16.19	822,680	-0.25(-1.55%)
Sep 24, 2004	16.62	16.74	16.44	16.44	1,358,405	-0.22(-1.34%)
Sep 23, 2004	16.42	16.72	16.42	16.67	1,130,461	+0.25(+1.52%)
Sep 22, 2004	16.23	16.48	16.12	16.42	1,753,546	+0.15(+0.89%)
Sep 21, 2004	16.71	16.71	15.95	16.27	3,181,569	-25.03(-60.60%)
Sep 20, 2004	41.22	41.54	40.87	41.30	2,263,301	-0.20(-0.49%)
Sep 17, 2004	41.18	41.66	41.18	41.50	157,362	+0.33(+0.79%)
Sep 16, 2004	41.04	41.85	41.04	41.18	199,209	+0.14(+0.34%)
Sep 15, 2004	41.46	41.88	40.99	41.04	201,780	-0.33(-0.79%)
Sep 14, 2004	41.77	41.99	41.13	41.36	387,427	-0.42(-1.01%)
Sep 13, 2004	41.22	41.89	41.22	41.78	146,755	+0.58(+1.40%)
Sep 10, 2004	41.46	41.60	41.02	41.21	179,989	-0.16(-0.38%)
Sep 09, 2004	41.71	42.33	41.35	41.36	312,988	-0.34(-0.82%)
Sep 08, 2004	42.00	42.22	41.71	41.71	256,484	-0.54(-1.29%)
Sep 07, 2004	42.58	42.69	42.17	42.25	163,468	-0.14(-0.33%)
Sep 03, 2004	42.17	42.61	41.88	42.39	152,798	-0.02(-0.04%)
Sep 02, 2004	42.17	42.47	42.00	42.41	115,386	+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.