Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.44	25.20	21.43	25.03	1,473,927	+3.46(+16.03%)
Nov 29, 2004	21.41	22.16	21.19	21.58	790,351	+1.08(+5.25%)
Nov 26, 2004	18.53	20.68	18.52	20.50	571,947	+2.33(+12.80%)
Nov 24, 2004	17.99	18.40	17.88	18.17	194,136	+0.15(+0.82%)
Nov 23, 2004	18.71	18.85	18.02	18.03	197,803	-0.50(-2.70%)
Nov 22, 2004	18.22	19.01	17.98	18.53	244,611	+0.26(+1.42%)
Nov 19, 2004	18.27	18.54	18.08	18.27	175,909	-0.21(-1.15%)
Nov 18, 2004	18.89	19.01	17.99	18.48	201,254	-0.63(-3.30%)
Nov 17, 2004	18.96	19.75	18.78	19.11	248,063	+0.08(+0.44%)
Nov 16, 2004	19.19	19.32	18.42	19.03	224,119	-0.27(-1.39%)
Nov 15, 2004	19.39	19.69	19.15	19.29	182,596	+0.15(+0.78%)
Nov 12, 2004	18.60	19.33	18.54	19.15	417,177	+0.67(+3.61%)
Nov 11, 2004	17.84	18.53	17.73	18.48	371,555	+0.95(+5.39%)
Nov 10, 2004	16.97	18.06	16.97	17.53	389,890	+0.47(+2.77%)
Nov 09, 2004	16.97	17.13	16.74	17.06	257,554	+0.32(+1.94%)
Nov 08, 2004	17.05	17.13	16.74	16.74	161,241	-0.34(-2.01%)
Nov 05, 2004	16.96	17.45	16.82	17.08	114,971	+0.11(+0.66%)
Nov 04, 2004	16.60	17.22	16.50	16.97	107,853	+0.45(+2.75%)
Nov 03, 2004	16.45	17.01	16.36	16.51	221,423	+0.48(+3.01%)
Nov 02, 2004	15.95	16.43	15.76	16.03	310,941	+0.33(+2.13%)
Nov 01, 2004	16.78	16.78	15.45	15.70	475,850	-0.77(-4.67%)
Oct 29, 2004	16.62	17.26	16.23	16.47	240,944	-0.34(-2.04%)
Oct 28, 2004	16.85	17.10	16.21	16.81	195,107	-0.45(-2.63%)
Oct 27, 2004	17.25	17.48	16.92	17.26	111,736	+0.02(+0.11%)
Oct 26, 2004	17.42	17.77	17.20	17.25	226,816	-0.16(-0.91%)
Oct 25, 2004	16.80	17.59	16.71	17.40	524,060	+1.07(+6.53%)
Oct 22, 2004	15.99	16.62	15.99	16.34	153,367	+0.10(+0.63%)
Oct 21, 2004	16.00	16.43	15.39	16.23	373,928	+0.25(+1.57%)
Oct 20, 2004	15.85	16.55	15.62	15.98	338,121	+0.22(+1.41%)
Oct 19, 2004	18.08	18.08	15.21	15.76	761,122	-1.58(-9.09%)
Oct 18, 2004	17.25	17.46	16.55	17.34	233,610	+0.37(+2.19%)
Oct 15, 2004	17.29	17.66	16.83	16.97	319,570	+0.33(+2.01%)
Oct 14, 2004	16.69	17.19	16.38	16.63	255,505	-0.18(-1.05%)
Oct 13, 2004	18.78	18.81	16.17	16.81	726,717	-2.00(-10.65%)
Oct 12, 2004	19.24	19.54	18.67	18.81	165,986	-0.52(-2.69%)
Oct 11, 2004	19.15	19.61	18.87	19.33	280,742	+0.29(+1.51%)
Oct 08, 2004	19.42	19.63	18.12	19.04	279,772	-0.26(-1.34%)
Oct 07, 2004	20.19	20.20	19.10	19.30	397,116	-0.27(-1.37%)
Oct 06, 2004	18.53	19.57	18.45	19.57	465,927	+1.25(+6.83%)
Oct 05, 2004	17.95	18.53	17.86	18.32	330,787	+0.47(+2.65%)
Oct 04, 2004	16.84	18.03	16.84	17.85	667,505	+1.08(+6.41%)
Oct 01, 2004	17.54	17.61	16.60	16.77	563,211	-0.75(-4.29%)
Sep 30, 2004	16.94	17.97	16.84	17.52	370,692	+0.59(+3.50%)
Sep 29, 2004	17.57	18.14	16.55	16.93	647,121	-0.52(-2.98%)
Sep 28, 2004	16.32	17.60	16.00	17.45	509,824	+1.43(+8.91%)
Sep 27, 2004	15.66	16.63	15.62	16.02	474,987	+0.31(+1.95%)
Sep 24, 2004	16.68	16.68	15.62	15.72	340,278	-0.65(-3.97%)
Sep 23, 2004	16.31	16.83	16.27	16.36	332,404	-0.12(-0.73%)
Sep 22, 2004	17.26	17.59	16.37	16.49	567,741	-0.67(-3.89%)
Sep 21, 2004	18.08	18.08	16.84	17.15	917,510	-0.94(-5.18%)
Sep 20, 2004	18.76	19.12	17.92	18.09	540,670	-0.75(-3.99%)
Sep 17, 2004	19.53	19.75	18.67	18.84	262,407	-1.06(-5.31%)
Sep 16, 2004	19.71	20.40	19.56	19.90	127,914	-0.01(-0.04%)
Sep 15, 2004	20.50	20.75	19.53	19.91	253,455	-0.64(-3.12%)
Sep 14, 2004	21.75	21.92	20.51	20.55	274,487	-1.20(-5.50%)
Sep 13, 2004	22.07	22.29	21.48	21.74	255,720	+0.40(+1.87%)
Sep 10, 2004	22.23	22.24	21.14	21.34	245,151	-0.15(-0.69%)
Sep 09, 2004	20.69	21.72	20.43	21.49	299,617	+1.40(+6.97%)
Sep 08, 2004	21.17	21.17	20.05	20.09	159,839	-0.86(-4.11%)
Sep 07, 2004	19.36	20.99	19.16	20.95	367,996	+1.46(+7.47%)
Sep 03, 2004	18.88	19.55	18.79	19.50	99,225	+0.35(+1.84%)
Sep 02, 2004	19.16	19.40	18.73	19.15	173,644	+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.