Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	47.36	47.73	47.06	47.54	1,421,619	-12.74(-21.13%)
Nov 29, 2004	60.05	60.52	59.67	60.28	1,121,463	-0.11(-0.18%)
Nov 26, 2004	60.65	60.95	60.39	60.39	327,306	+12.89(+27.15%)
Nov 25, 2004	47.16	47.69	47.16	47.49	1,374,567	+0.34(+0.73%)
Nov 24, 2004	46.70	47.16	46.51	47.15	1,421,541	+0.47(+1.01%)
Nov 23, 2004	46.31	46.86	46.21	46.68	1,160,674	-12.92(-21.68%)
Nov 22, 2004	59.13	59.83	59.00	59.60	909,053	+12.62(+26.86%)
Nov 19, 2004	47.49	47.56	46.84	46.98	1,557,448	-0.45(-0.94%)
Nov 18, 2004	47.76	48.02	47.37	47.43	1,568,393	-0.25(-0.52%)
Nov 17, 2004	47.79	47.86	47.59	47.68	1,721,782	-0.28(-0.58%)
Nov 16, 2004	48.07	48.08	47.80	47.95	1,316,951	-13.27(-21.68%)
Nov 15, 2004	61.38	61.39	61.03	61.23	1,031,450	+13.17(+27.40%)
Nov 12, 2004	47.11	48.11	46.91	48.06	3,079,628	+0.93(+1.97%)
Nov 11, 2004	47.31	47.40	46.55	47.13	2,363,763	-0.25(-0.53%)
Nov 10, 2004	47.69	47.79	47.13	47.38	1,217,378	-0.27(-0.57%)
Nov 09, 2004	47.66	47.69	47.36	47.65	971,105	-13.19(-21.68%)
Nov 08, 2004	60.86	60.89	60.47	60.84	760,580	+13.08(+27.40%)
Nov 05, 2004	46.80	47.76	46.64	47.76	2,654,883	+0.99(+2.12%)
Nov 04, 2004	46.69	46.95	46.58	46.76	1,924,120	+0.52(+1.12%)
Nov 03, 2004	46.11	46.28	46.04	46.24	4,138,449	+0.20(+0.43%)
Nov 02, 2004	46.32	46.41	46.01	46.05	2,401,617	-12.75(-21.68%)
Nov 01, 2004	59.14	59.25	58.74	58.79	1,881,924	+12.50(+26.99%)
Oct 29, 2004	46.12	46.34	45.91	46.30	1,872,281	+0.24(+0.53%)
Oct 28, 2004	45.72	46.05	45.62	46.05	1,600,925	+0.35(+0.76%)
Oct 27, 2004	45.31	45.95	45.07	45.70	1,491,623	+0.39(+0.87%)
Oct 26, 2004	44.67	45.50	44.51	45.31	1,899,190	+0.88(+1.98%)
Oct 25, 2004	44.47	44.65	44.09	44.43	1,109,899	-0.04(-0.09%)
Oct 22, 2004	45.02	45.03	44.42	44.47	1,809,954	-0.55(-1.21%)
Oct 21, 2004	45.09	45.54	44.65	45.01	2,142,118	+0.11(+0.25%)
Oct 20, 2004	44.80	44.97	44.35	44.90	1,900,558	+0.11(+0.24%)
Oct 19, 2004	45.75	45.75	44.80	44.80	1,633,002	-0.84(-1.84%)
Oct 18, 2004	45.17	45.64	45.06	45.64	1,175,117	+0.47(+1.05%)
Oct 15, 2004	45.13	45.59	44.93	45.16	1,964,254	+0.14(+0.31%)
Oct 14, 2004	45.75	45.76	44.94	45.03	1,802,809	-0.68(-1.50%)
Oct 13, 2004	45.49	45.82	45.38	45.71	2,383,221	+0.36(+0.78%)
Oct 12, 2004	45.36	45.41	45.06	45.36	2,049,689	-0.03(-0.07%)
Oct 11, 2004	45.32	45.87	45.19	45.39	4,024,130	-0.51(-1.12%)
Oct 08, 2004	46.01	46.09	45.83	45.90	1,089,225	-0.11(-0.24%)
Oct 07, 2004	46.01	46.21	45.96	46.01	1,196,247	-0.20(-0.44%)
Oct 06, 2004	46.11	46.26	45.98	46.22	1,567,329	+0.07(+0.14%)
Oct 05, 2004	45.97	46.19	45.91	46.15	3,631,613	-0.19(-0.41%)
Oct 04, 2004	46.86	46.86	46.14	46.34	3,320,124	-0.52(-1.11%)
Oct 01, 2004	46.23	46.86	46.08	46.86	3,330,764	+0.55(+1.18%)
Sep 30, 2004	45.95	46.50	45.78	46.32	16,343,252	+0.45(+0.98%)
Sep 29, 2004	45.95	45.97	45.51	45.87	2,823,473	-0.09(-0.19%)
Sep 28, 2004	45.65	46.05	45.39	45.95	2,826,818	+0.40(+0.88%)
Sep 27, 2004	45.14	45.65	44.97	45.55	1,978,392	+0.41(+0.92%)
Sep 24, 2004	44.53	45.16	44.53	45.14	1,421,997	+0.64(+1.43%)
Sep 23, 2004	44.91	44.92	44.47	44.50	890,686	-0.46(-1.02%)
Sep 22, 2004	45.32	45.32	44.86	44.96	1,126,318	-0.53(-1.16%)
Sep 21, 2004	45.19	45.53	45.13	45.49	1,333,674	+0.39(+0.86%)
Sep 20, 2004	44.88	45.13	44.84	45.10	1,140,759	+0.06(+0.13%)
Sep 17, 2004	45.01	45.41	44.88	45.04	1,436,592	+0.20(+0.44%)
Sep 16, 2004	44.24	44.86	44.22	44.84	1,173,293	+0.76(+1.72%)
Sep 15, 2004	44.53	44.53	44.09	44.09	1,608,982	-0.44(-0.99%)
Sep 14, 2004	44.80	44.83	44.42	44.53	1,368,182	-0.30(-0.68%)
Sep 13, 2004	44.70	44.90	44.55	44.83	1,126,013	+0.12(+0.28%)
Sep 10, 2004	44.74	44.85	44.51	44.70	1,153,073	-0.04(-0.09%)
Sep 09, 2004	45.16	45.24	44.59	44.74	928,995	-0.35(-0.77%)
Sep 08, 2004	45.45	45.47	45.09	45.09	976,882	-0.53(-1.15%)
Sep 07, 2004	44.96	45.62	44.96	45.62	1,154,897	-11.65(-20.35%)
Sep 03, 2004	57.35	57.46	57.08	57.27	605,559	+12.44(+27.75%)
Sep 02, 2004	44.67	44.91	44.29	44.83	559,738	+0.28(+0.63%)

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.