Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.88	15.04	14.40	14.41	5,972,925	-0.55(-3.69%)
Nov 29, 2004	14.96	15.13	14.84	14.96	8,740,482	+0.02(+0.15%)
Nov 26, 2004	14.76	15.02	14.68	14.94	4,838,742	+0.38(+2.63%)
Nov 24, 2004	14.45	14.62	14.38	14.55	4,962,590	+0.34(+2.38%)
Nov 23, 2004	14.36	14.43	14.11	14.22	5,843,374	-0.13(-0.87%)
Nov 22, 2004	14.40	14.54	14.21	14.34	6,085,637	-0.06(-0.43%)
Nov 19, 2004	14.40	14.54	14.30	14.40	8,948,252	+0.04(+0.31%)
Nov 18, 2004	14.74	14.74	14.33	14.36	8,865,144	-0.38(-2.57%)
Nov 17, 2004	14.84	15.25	14.73	14.74	9,129,406	+0.21(+1.44%)
Nov 16, 2004	14.54	14.65	14.45	14.53	3,721,942	-0.07(-0.45%)
Nov 15, 2004	14.94	14.95	14.50	14.60	3,570,120	-0.27(-1.83%)
Nov 12, 2004	14.45	14.88	14.40	14.87	6,775,761	+0.56(+3.91%)
Nov 11, 2004	13.99	14.36	13.89	14.31	4,349,328	+0.32(+2.29%)
Nov 10, 2004	14.41	14.43	13.91	13.99	5,111,153	-0.42(-2.91%)
Nov 09, 2004	14.10	14.47	14.02	14.41	7,040,023	+0.46(+3.30%)
Nov 08, 2004	14.18	14.19	13.90	13.95	4,431,893	-0.24(-1.69%)
Nov 05, 2004	14.03	14.29	13.88	14.19	5,701,601	+0.16(+1.13%)
Nov 04, 2004	13.55	14.05	13.55	14.03	9,094,642	+0.71(+5.31%)
Nov 03, 2004	13.16	13.32	13.08	13.32	6,669,838	+0.44(+3.40%)
Nov 02, 2004	13.14	13.16	12.85	12.88	6,891,189	-0.29(-2.18%)
Nov 01, 2004	13.44	13.51	13.16	13.17	4,438,954	-0.17(-1.24%)
Oct 29, 2004	13.07	13.40	13.06	13.34	8,569,376	+0.43(+3.31%)
Oct 28, 2004	12.98	13.33	12.86	12.91	12,196,532	-0.75(-5.50%)
Oct 27, 2004	13.64	13.70	13.39	13.66	5,563,902	+0.02(+0.16%)
Oct 26, 2004	13.57	13.64	13.37	13.64	5,182,854	+0.09(+0.68%)
Oct 25, 2004	13.46	13.72	13.41	13.55	8,394,469	+0.40(+3.02%)
Oct 22, 2004	13.38	13.44	13.13	13.15	3,924,824	-0.24(-1.76%)
Oct 21, 2004	13.27	13.51	13.16	13.38	7,444,700	+0.15(+1.17%)
Oct 20, 2004	12.98	13.39	12.98	13.23	8,694,039	+0.38(+2.95%)
Oct 19, 2004	13.66	13.66	12.81	12.85	12,099,030	-0.44(-3.32%)
Oct 18, 2004	13.62	13.69	13.25	13.29	5,503,879	-0.31(-2.27%)
Oct 15, 2004	13.76	13.76	13.49	13.60	8,047,642	+0.19(+1.43%)
Oct 14, 2004	13.51	13.69	13.41	13.41	8,235,314	+0.01(+0.06%)
Oct 13, 2004	13.84	13.96	13.20	13.40	23,423,470	-1.35(-9.18%)
Oct 12, 2004	14.88	14.88	14.64	14.76	6,004,430	-0.39(-2.60%)
Oct 11, 2004	15.46	15.46	15.02	15.15	5,733,106	-0.31(-2.00%)
Oct 08, 2004	15.13	15.67	15.13	15.46	11,095,485	+0.33(+2.17%)
Oct 07, 2004	15.37	15.56	15.09	15.13	11,292,391	+0.04(+0.24%)
Oct 06, 2004	14.85	15.24	14.83	15.10	9,944,735	+0.28(+1.89%)
Oct 05, 2004	14.88	14.98	14.75	14.82	4,060,350	-0.02(-0.15%)
Oct 04, 2004	14.76	14.95	14.51	14.84	7,071,256	+0.07(+0.50%)
Oct 01, 2004	15.04	15.06	14.65	14.76	6,304,814	-0.15(-0.99%)
Sep 30, 2004	14.67	15.02	14.67	14.91	11,456,435	+0.23(+1.58%)
Sep 29, 2004	15.10	15.18	14.57	14.68	10,738,608	-0.77(-4.96%)
Sep 28, 2004	15.19	15.51	15.01	15.45	8,443,356	+0.59(+3.97%)
Sep 27, 2004	14.65	14.89	14.54	14.86	7,146,488	+0.20(+1.38%)
Sep 24, 2004	14.32	14.67	14.21	14.65	8,354,544	+0.34(+2.34%)
Sep 23, 2004	14.45	14.58	14.25	14.32	6,346,640	-0.06(-0.44%)
Sep 22, 2004	14.21	14.59	14.12	14.38	6,009,047	+0.10(+0.67%)
Sep 21, 2004	13.88	14.29	13.88	14.29	6,320,295	+0.53(+3.85%)
Sep 20, 2004	13.99	13.99	13.70	13.76	4,452,534	+0.05(+0.38%)
Sep 17, 2004	13.81	13.95	13.64	13.70	4,354,216	-0.08(-0.61%)
Sep 16, 2004	13.81	13.94	13.74	13.79	2,774,889	+0.12(+0.89%)
Sep 15, 2004	13.97	13.99	13.64	13.67	4,395,227	-0.27(-1.95%)
Sep 14, 2004	13.77	13.99	13.60	13.94	6,704,603	+0.20(+1.45%)
Sep 13, 2004	13.96	14.08	13.66	13.74	4,363,179	-0.22(-1.56%)
Sep 10, 2004	13.99	14.11	13.80	13.96	3,697,499	+0.04(+0.27%)
Sep 09, 2004	13.87	13.97	13.77	13.92	3,854,752	+0.15(+1.10%)
Sep 08, 2004	13.90	13.93	13.65	13.77	3,439,212	-0.13(-0.90%)
Sep 07, 2004	13.49	13.90	13.49	13.90	4,474,262	+0.14(+1.02%)
Sep 03, 2004	13.91	13.91	13.55	13.76	5,250,209	-0.16(-1.14%)
Sep 02, 2004	13.86	13.99	13.80	13.91	3,995,439	+0.01(+0.11%)

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.