Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	18.53	18.90	18.26	18.60	219,583	+0.59(+3.28%)
Nov 29, 2004	18.30	18.50	17.68	18.01	177,592	-0.07(-0.41%)
Nov 26, 2004	18.20	18.35	17.93	18.08	48,487	+0.17(+0.96%)
Nov 24, 2004	18.07	18.10	17.61	17.91	97,901	+0.14(+0.78%)
Nov 23, 2004	17.64	17.97	17.33	17.77	144,881	+0.20(+1.15%)
Nov 22, 2004	17.81	17.81	17.07	17.57	86,302	+0.24(+1.37%)
Nov 19, 2004	17.83	17.95	17.24	17.33	172,140	-0.27(-1.52%)
Nov 18, 2004	17.88	17.88	17.40	17.60	127,365	-0.00(-0.02%)
Nov 17, 2004	17.46	18.04	16.94	17.60	242,434	+0.45(+2.64%)
Nov 16, 2004	18.70	18.70	16.85	17.15	422,115	-1.44(-7.72%)
Nov 15, 2004	18.38	19.18	18.16	18.59	442,182	+0.66(+3.65%)
Nov 12, 2004	17.49	17.93	17.02	17.93	222,135	+0.77(+4.47%)
Nov 11, 2004	17.24	17.24	16.74	17.16	114,257	+0.31(+1.84%)
Nov 10, 2004	16.81	16.91	16.42	16.85	163,092	+0.27(+1.64%)
Nov 09, 2004	17.16	17.24	16.38	16.58	211,463	-0.23(-1.38%)
Nov 08, 2004	16.78	16.93	16.32	16.82	341,960	+0.62(+3.86%)
Nov 05, 2004	15.46	16.66	15.30	16.19	381,748	+0.97(+6.40%)
Nov 04, 2004	14.14	15.22	14.14	15.22	160,308	+0.97(+6.81%)
Nov 03, 2004	14.44	14.63	14.16	14.25	108,109	+0.15(+1.07%)
Nov 02, 2004	14.85	14.85	13.71	14.10	188,264	-0.51(-3.51%)
Nov 01, 2004	15.05	15.05	14.46	14.61	128,873	-0.15(-1.02%)
Oct 29, 2004	14.98	14.98	14.63	14.76	93,958	+0.06(+0.38%)
Oct 28, 2004	14.93	14.96	14.56	14.70	94,190	-0.26(-1.73%)
Oct 27, 2004	13.75	15.04	13.60	14.96	229,211	+1.50(+11.14%)
Oct 26, 2004	13.99	13.99	13.34	13.46	230,603	-0.12(-0.92%)
Oct 25, 2004	13.81	14.26	13.05	13.59	233,271	-0.45(-3.22%)
Oct 22, 2004	14.02	14.29	13.77	14.04	295,909	+0.38(+2.74%)
Oct 21, 2004	16.37	16.51	13.65	13.66	543,912	-1.84(-11.90%)
Oct 20, 2004	15.48	15.75	15.43	15.51	47,095	-0.06(-0.36%)
Oct 19, 2004	15.81	15.82	15.56	15.56	51,966	-0.09(-0.55%)
Oct 18, 2004	15.86	15.86	15.45	15.65	174,460	+0.11(+0.69%)
Oct 15, 2004	15.63	15.64	15.43	15.54	40,483	+0.06(+0.36%)
Oct 14, 2004	15.59	15.75	15.47	15.49	52,778	-0.12(-0.75%)
Oct 13, 2004	15.82	16.05	15.32	15.60	121,913	-0.22(-1.42%)
Oct 12, 2004	16.49	16.60	15.59	15.83	173,300	-0.71(-4.28%)
Oct 11, 2004	16.51	16.59	16.34	16.53	56,258	-0.07(-0.42%)
Oct 08, 2004	17.05	17.13	16.60	16.60	69,366	-0.28(-1.66%)
Oct 07, 2004	17.21	17.35	16.82	16.88	238,839	-0.19(-1.11%)
Oct 06, 2004	16.38	17.12	15.96	17.07	145,461	+0.49(+2.94%)
Oct 05, 2004	16.38	16.63	16.30	16.59	103,121	+0.27(+1.66%)
Oct 04, 2004	16.34	16.70	16.25	16.32	331,985	+0.82(+5.31%)
Oct 01, 2004	15.34	15.55	15.21	15.49	156,944	+0.40(+2.66%)
Sep 30, 2004	15.19	15.36	14.98	15.09	65,538	-0.05(-0.34%)
Sep 29, 2004	15.38	15.58	15.04	15.14	99,177	-0.16(-1.04%)
Sep 28, 2004	15.19	15.46	15.17	15.30	154,392	+0.02(+0.11%)
Sep 27, 2004	15.16	15.59	15.12	15.28	104,861	-0.03(-0.23%)
Sep 24, 2004	15.52	15.76	14.97	15.32	130,033	-0.20(-1.31%)
Sep 23, 2004	15.81	15.98	15.52	15.52	136,761	-0.33(-2.09%)
Sep 22, 2004	16.63	16.63	15.82	15.85	108,689	-0.78(-4.69%)
Sep 21, 2004	16.17	16.63	16.17	16.63	99,873	+0.35(+2.17%)
Sep 20, 2004	16.60	16.60	16.23	16.28	110,429	-0.29(-1.74%)
Sep 17, 2004	16.69	16.82	16.30	16.57	96,626	+0.10(+0.63%)
Sep 16, 2004	16.72	16.72	16.35	16.47	65,538	-0.08(-0.49%)
Sep 15, 2004	16.59	16.59	16.29	16.55	93,726	+0.04(+0.26%)
Sep 14, 2004	16.39	16.66	16.29	16.50	113,793	-0.01(-0.05%)
Sep 13, 2004	16.28	16.68	16.28	16.51	155,552	-0.15(-0.88%)
Sep 10, 2004	16.63	16.99	16.55	16.66	121,449	-0.03(-0.18%)
Sep 09, 2004	16.53	16.81	16.21	16.69	61,362	+0.49(+3.03%)
Sep 08, 2004	16.23	16.42	16.03	16.20	58,462	-0.02(-0.11%)
Sep 07, 2004	16.26	16.58	16.02	16.22	124,233	+0.01(+0.05%)
Sep 03, 2004	16.50	16.79	15.86	16.21	133,745	-0.21(-1.29%)
Sep 02, 2004	15.85	16.47	15.75	16.42	86,882	+0.53(+3.31%)

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.