Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.14	22.24	21.92	21.97	28,073	-0.17(-0.78%)
Nov 29, 2004	22.12	22.39	21.75	22.14	60,305	-0.10(-0.47%)
Nov 26, 2004	21.94	22.25	21.90	22.25	13,978	+0.39(+1.78%)
Nov 24, 2004	21.60	21.93	21.60	21.86	26,455	+0.35(+1.61%)
Nov 23, 2004	21.64	21.93	21.41	21.51	39,048	-0.26(-1.19%)
Nov 22, 2004	21.16	21.83	21.16	21.77	178,375	+0.48(+2.24%)
Nov 19, 2004	21.47	21.81	21.09	21.29	105,477	-0.29(-1.32%)
Nov 18, 2004	21.73	21.80	21.54	21.58	79,252	-0.26(-1.19%)
Nov 17, 2004	21.52	22.10	21.52	21.84	252,429	+0.45(+2.10%)
Nov 16, 2004	21.39	21.89	21.38	21.39	171,212	-0.01(-0.04%)
Nov 15, 2004	22.12	22.29	21.25	21.40	168,324	-0.85(-3.81%)
Nov 12, 2004	21.69	22.25	21.42	22.25	91,844	+0.87(+4.09%)
Nov 11, 2004	21.57	21.65	21.21	21.37	85,028	-0.20(-0.92%)
Nov 10, 2004	21.33	21.60	21.13	21.57	87,801	+0.33(+1.55%)
Nov 09, 2004	21.22	21.31	21.16	21.24	59,034	+0.02(+0.08%)
Nov 08, 2004	21.09	21.43	21.07	21.22	178,837	+0.01(+0.04%)
Nov 05, 2004	20.77	21.22	20.67	21.22	121,651	+0.55(+2.64%)
Nov 04, 2004	20.69	20.86	20.54	20.67	91,729	-0.10(-0.50%)
Nov 03, 2004	20.72	21.15	20.56	20.77	127,427	+0.04(+0.21%)
Nov 02, 2004	20.21	20.87	20.17	20.73	208,066	+0.65(+3.23%)
Nov 01, 2004	19.61	20.15	19.52	20.08	792,177	+0.48(+2.43%)
Oct 29, 2004	19.61	19.68	19.48	19.61	143,832	+0.00(+0.00%)
Oct 28, 2004	19.40	19.74	19.22	19.61	97,159	+0.15(+0.76%)
Oct 27, 2004	19.67	19.67	19.22	19.46	112,177	-0.23(-1.14%)
Oct 26, 2004	19.26	19.69	19.07	19.68	92,538	+0.37(+1.93%)
Oct 25, 2004	19.07	19.38	18.91	19.31	100,047	+0.11(+0.59%)
Oct 22, 2004	18.61	19.42	18.48	19.20	170,057	+0.42(+2.21%)
Oct 21, 2004	18.52	18.78	18.00	18.78	144,525	+0.82(+4.58%)
Oct 20, 2004	17.75	18.03	17.66	17.96	76,595	+0.12(+0.68%)
Oct 19, 2004	18.19	18.23	17.84	17.84	41,590	-0.23(-1.29%)
Oct 18, 2004	17.78	18.23	17.61	18.07	56,146	+0.21(+1.16%)
Oct 15, 2004	17.73	17.87	17.43	17.87	76,133	+0.14(+0.78%)
Oct 14, 2004	17.92	17.92	17.35	17.73	46,557	-0.24(-1.35%)
Oct 13, 2004	18.26	18.30	17.74	17.97	52,218	-0.27(-1.47%)
Oct 12, 2004	18.18	18.33	18.03	18.24	41,128	-0.03(-0.19%)
Oct 11, 2004	18.58	18.62	18.24	18.27	42,860	-0.29(-1.59%)
Oct 08, 2004	18.59	18.74	18.44	18.57	51,063	-0.16(-0.83%)
Oct 07, 2004	19.04	19.04	18.66	18.72	63,656	-0.40(-2.08%)
Oct 06, 2004	18.84	19.13	18.75	19.12	54,529	+0.38(+2.03%)
Oct 05, 2004	18.95	18.98	18.69	18.74	50,832	-0.29(-1.55%)
Oct 04, 2004	18.88	19.26	18.88	19.03	71,627	-0.06(-0.32%)
Oct 01, 2004	18.45	19.25	18.43	19.09	70,241	+0.69(+3.76%)
Sep 30, 2004	18.30	18.67	18.30	18.40	69,316	+0.10(+0.57%)
Sep 29, 2004	18.27	18.30	18.11	18.30	50,485	-0.02(-0.09%)
Sep 28, 2004	18.03	18.35	17.83	18.32	41,474	+0.42(+2.32%)
Sep 27, 2004	18.28	18.28	17.86	17.90	48,983	-0.35(-1.90%)
Sep 24, 2004	18.10	18.51	18.05	18.25	56,262	+0.06(+0.33%)
Sep 23, 2004	18.48	18.52	18.09	18.19	37,546	-0.21(-1.13%)
Sep 22, 2004	19.13	19.13	18.24	18.39	68,046	-0.86(-4.45%)
Sep 21, 2004	19.03	19.32	18.91	19.25	19,639	+0.35(+1.88%)
Sep 20, 2004	19.20	19.30	18.71	18.90	34,773	-0.30(-1.58%)
Sep 17, 2004	19.37	19.38	19.01	19.20	161,046	-0.09(-0.45%)
Sep 16, 2004	19.23	19.43	19.12	19.29	50,832	+0.05(+0.27%)
Sep 15, 2004	19.22	19.39	18.84	19.23	183,458	+0.88(+4.81%)
Sep 14, 2004	18.45	18.56	18.18	18.35	41,012	-0.19(-1.03%)
Sep 13, 2004	18.56	18.66	18.44	18.54	41,705	-0.10(-0.56%)
Sep 10, 2004	18.84	18.84	18.45	18.64	44,247	-0.29(-1.51%)
Sep 09, 2004	18.74	18.95	18.59	18.93	34,080	+0.28(+1.48%)
Sep 08, 2004	18.64	18.98	18.59	18.65	47,597	+0.15(+0.80%)
Sep 07, 2004	18.65	18.75	18.48	18.51	152,497	-0.15(-0.79%)
Sep 03, 2004	19.26	19.48	18.64	18.65	34,080	-0.60(-3.10%)
Sep 02, 2004	18.33	19.26	18.31	19.25	83,642	+1.05(+5.75%)

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.