Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.57	20.82	20.57	20.68	426,493	+0.11(+0.55%)
Nov 29, 2004	20.65	20.77	20.48	20.57	207,526	-0.13(-0.63%)
Nov 26, 2004	20.54	20.70	20.54	20.70	85,897	+0.16(+0.77%)
Nov 24, 2004	20.48	20.56	20.41	20.54	172,498	+0.06(+0.28%)
Nov 23, 2004	20.37	20.55	20.33	20.48	217,207	+0.09(+0.45%)
Nov 22, 2004	20.23	20.45	20.17	20.39	304,688	+0.16(+0.79%)
Nov 19, 2004	20.20	20.28	19.88	20.23	436,527	-0.02(-0.11%)
Nov 18, 2004	20.16	20.43	20.14	20.25	226,008	+0.03(+0.17%)
Nov 17, 2004	20.53	20.74	20.19	20.22	348,341	-0.32(-1.58%)
Nov 16, 2004	20.76	20.83	20.53	20.54	259,979	-0.25(-1.20%)
Nov 15, 2004	21.23	21.23	20.65	20.79	610,609	-0.41(-1.96%)
Nov 12, 2004	19.95	21.28	19.95	21.21	889,423	+1.23(+6.14%)
Nov 11, 2004	19.94	20.14	19.88	19.98	274,589	-0.01(-0.03%)
Nov 10, 2004	19.63	20.00	19.60	19.99	467,154	+0.30(+1.50%)
Nov 09, 2004	19.55	19.69	19.44	19.69	348,693	+0.14(+0.70%)
Nov 08, 2004	19.49	19.56	19.35	19.55	150,672	+0.12(+0.61%)
Nov 05, 2004	19.57	19.59	19.29	19.44	258,219	-0.08(-0.41%)
Nov 04, 2004	19.40	19.54	19.37	19.51	222,487	+0.06(+0.32%)
Nov 03, 2004	19.22	19.55	19.20	19.45	227,416	+0.38(+1.97%)
Nov 02, 2004	19.45	19.46	18.90	19.08	438,463	-0.37(-1.90%)
Nov 01, 2004	19.33	19.45	19.05	19.45	333,731	+0.14(+0.74%)
Oct 29, 2004	19.31	19.40	19.12	19.30	205,238	-0.01(-0.03%)
Oct 28, 2004	19.06	19.31	18.99	19.31	198,725	+0.30(+1.55%)
Oct 27, 2004	19.30	19.33	18.98	19.02	296,591	-0.28(-1.44%)
Oct 26, 2004	19.03	19.30	19.03	19.29	475,251	+0.30(+1.55%)
Oct 25, 2004	19.04	19.09	18.99	19.00	368,935	-0.04(-0.21%)
Oct 22, 2004	18.63	19.09	18.63	19.04	625,395	+0.37(+2.01%)
Oct 21, 2004	18.65	18.72	18.55	18.66	256,107	+0.02(+0.09%)
Oct 20, 2004	18.59	18.74	18.47	18.65	344,997	+0.06(+0.31%)
Oct 19, 2004	18.59	18.85	18.51	18.59	233,401	+0.01(+0.06%)
Oct 18, 2004	18.58	18.63	18.53	18.58	145,567	-0.09(-0.46%)
Oct 15, 2004	18.49	18.73	18.49	18.66	298,000	+0.18(+0.95%)
Oct 14, 2004	18.65	18.75	18.48	18.49	184,995	-0.16(-0.88%)
Oct 13, 2004	18.89	18.92	18.63	18.65	179,539	-0.24(-1.29%)
Oct 12, 2004	18.89	18.98	18.83	18.90	417,340	+0.01(+0.03%)
Oct 11, 2004	18.89	18.92	18.78	18.89	465,394	+0.08(+0.42%)
Oct 08, 2004	18.53	18.81	18.53	18.81	221,959	+0.20(+1.07%)
Oct 07, 2004	18.66	18.73	18.49	18.61	543,018	-0.39(-2.03%)
Oct 06, 2004	18.98	19.06	18.89	19.00	444,799	+0.02(+0.09%)
Oct 05, 2004	18.76	19.03	18.76	18.98	660,775	+0.11(+0.60%)
Oct 04, 2004	18.74	18.88	18.69	18.87	362,775	+0.24(+1.31%)
Oct 01, 2004	18.46	18.63	18.29	18.62	469,090	+0.16(+0.86%)
Sep 30, 2004	18.25	18.49	18.24	18.46	376,152	+0.30(+1.63%)
Sep 29, 2004	18.00	18.21	18.00	18.17	334,259	+0.09(+0.47%)
Sep 28, 2004	17.74	18.12	17.74	18.08	583,502	+0.35(+1.95%)
Sep 27, 2004	18.02	18.07	17.67	17.74	750,896	-0.28(-1.55%)
Sep 24, 2004	18.21	18.34	18.02	18.02	1,239,877	-0.24(-1.34%)
Sep 23, 2004	17.99	18.32	17.99	18.26	1,031,823	+0.27(+1.52%)
Sep 22, 2004	17.78	18.06	17.66	17.99	1,600,540	+0.16(+0.89%)
Sep 21, 2004	18.31	18.31	17.48	17.83	2,903,960	-27.42(-60.60%)
Sep 20, 2004	45.17	45.51	44.77	45.25	2,065,817	-0.22(-0.49%)
Sep 17, 2004	45.11	45.64	45.11	45.47	143,631	+0.36(+0.79%)
Sep 16, 2004	44.96	45.85	44.96	45.11	181,827	+0.15(+0.34%)
Sep 15, 2004	45.42	45.88	44.91	44.96	184,174	-0.36(-0.79%)
Sep 14, 2004	45.76	46.00	45.06	45.32	353,622	-0.46(-1.01%)
Sep 13, 2004	45.17	45.90	45.17	45.78	133,950	+0.63(+1.40%)
Sep 10, 2004	45.42	45.57	44.94	45.15	164,284	-0.17(-0.38%)
Sep 09, 2004	45.69	46.38	45.30	45.32	285,678	-0.37(-0.82%)
Sep 08, 2004	46.02	46.26	45.69	45.69	234,105	-0.60(-1.29%)
Sep 07, 2004	46.65	46.77	46.21	46.29	149,205	-0.15(-0.33%)
Sep 03, 2004	46.21	46.68	45.88	46.44	139,465	-0.02(-0.04%)
Sep 02, 2004	46.21	46.53	46.02	46.46	105,318	+0.26(+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.