Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.49	20.56	20.32	20.45	249,466	+0.04(+0.20%)
Nov 29, 2004	20.53	20.55	20.35	20.41	244,646	-0.13(-0.62%)
Nov 26, 2004	20.45	20.65	20.39	20.54	159,080	+0.37(+1.83%)
Nov 24, 2004	20.12	20.18	20.01	20.17	297,070	+0.25(+1.25%)
Nov 23, 2004	19.87	19.95	19.84	19.92	453,740	-0.07(-0.37%)
Nov 22, 2004	19.83	20.01	19.83	20.00	563,409	+0.08(+0.41%)
Nov 19, 2004	19.99	20.03	19.87	19.91	450,124	+0.20(+1.01%)
Nov 18, 2004	19.81	19.86	19.67	19.72	260,915	-0.13(-0.67%)
Nov 17, 2004	19.72	19.87	19.69	19.85	637,526	+0.36(+1.82%)
Nov 16, 2004	19.56	19.60	19.49	19.49	360,943	-0.22(-1.11%)
Nov 15, 2004	19.91	19.91	19.68	19.71	309,724	-0.25(-1.26%)
Nov 12, 2004	19.71	20.02	19.68	19.96	535,690	+0.00(+0.00%)
Nov 11, 2004	19.83	19.97	19.77	19.96	283,813	+0.30(+1.54%)
Nov 10, 2004	19.53	19.69	19.46	19.66	802,029	+0.04(+0.23%)
Nov 09, 2004	19.68	19.73	19.55	19.62	227,774	-0.06(-0.32%)
Nov 08, 2004	19.68	19.77	19.63	19.68	589,922	-0.18(-0.89%)
Nov 05, 2004	19.66	19.87	19.65	19.86	567,627	+0.01(+0.05%)
Nov 04, 2004	19.67	19.85	19.62	19.85	509,177	+0.40(+2.04%)
Nov 03, 2004	19.39	19.45	19.28	19.45	506,767	+0.57(+3.01%)
Nov 02, 2004	18.99	19.04	18.83	18.88	195,234	-0.12(-0.65%)
Nov 01, 2004	19.04	19.11	18.89	19.00	420,598	+0.01(+0.08%)
Oct 29, 2004	18.86	19.00	18.86	18.99	222,350	+0.10(+0.51%)
Oct 28, 2004	18.86	19.11	18.84	18.89	372,995	-0.06(-0.34%)
Oct 27, 2004	19.10	19.16	18.88	18.96	845,415	+0.15(+0.79%)
Oct 26, 2004	18.71	18.81	18.64	18.81	450,727	+0.01(+0.04%)
Oct 25, 2004	18.81	18.88	18.72	18.80	126,541	-0.14(-0.74%)
Oct 22, 2004	18.96	19.00	18.93	18.94	339,250	+0.06(+0.30%)
Oct 21, 2004	18.83	18.96	18.81	18.89	178,965	+0.11(+0.61%)
Oct 20, 2004	18.63	18.79	18.61	18.77	125,938	+0.15(+0.81%)
Oct 19, 2004	18.69	18.74	18.60	18.62	650,783	+0.07(+0.37%)
Oct 18, 2004	18.71	18.73	18.54	18.55	305,506	-0.20(-1.06%)
Oct 15, 2004	18.66	18.78	18.57	18.75	351,904	+0.26(+1.39%)
Oct 14, 2004	18.44	18.56	18.44	18.50	422,406	+0.14(+0.76%)
Oct 13, 2004	18.34	18.41	18.22	18.36	518,216	-0.39(-2.09%)
Oct 12, 2004	18.80	18.81	18.70	18.75	374,200	-0.34(-1.77%)
Oct 11, 2004	19.14	19.15	19.01	19.09	247,056	-0.06(-0.30%)
Oct 08, 2004	19.18	19.26	19.08	19.14	570,640	+0.06(+0.31%)
Oct 07, 2004	19.06	19.17	18.98	19.08	525,447	-0.02(-0.09%)
Oct 06, 2004	19.02	19.15	18.94	19.10	523,036	+0.03(+0.18%)
Oct 05, 2004	18.95	19.13	18.95	19.07	306,711	+0.21(+1.13%)
Oct 04, 2004	18.97	18.97	18.80	18.85	456,150	-0.20(-1.04%)
Oct 01, 2004	18.95	19.09	18.95	19.05	970,751	+0.41(+2.23%)
Sep 30, 2004	18.66	18.68	18.58	18.64	898,442	-0.16(-0.84%)
Sep 29, 2004	18.82	18.91	18.69	18.79	318,763	-0.21(-1.10%)
Sep 28, 2004	18.98	19.12	18.94	19.00	1,118,382	+0.22(+1.19%)
Sep 27, 2004	18.68	18.78	18.67	18.78	423,008	+0.36(+1.95%)
Sep 24, 2004	18.49	18.52	18.38	18.42	428,432	+0.13(+0.73%)
Sep 23, 2004	18.40	18.44	18.25	18.29	691,155	+0.03(+0.17%)
Sep 22, 2004	18.27	18.30	18.19	18.25	341,058	-0.11(-0.60%)
Sep 21, 2004	18.22	18.40	18.16	18.36	815,889	+0.58(+3.28%)
Sep 20, 2004	17.78	17.81	17.75	17.78	240,428	-0.07(-0.41%)
Sep 17, 2004	17.81	17.86	17.77	17.86	186,196	+0.18(+1.01%)
Sep 16, 2004	17.55	17.73	17.50	17.68	341,058	+0.02(+0.11%)
Sep 15, 2004	17.75	17.75	17.60	17.66	335,635	-0.17(-0.94%)
Sep 14, 2004	17.79	17.87	17.78	17.82	169,324	-0.05(-0.28%)
Sep 13, 2004	17.71	17.92	17.70	17.87	224,158	+0.06(+0.35%)
Sep 10, 2004	17.88	17.92	17.80	17.81	294,660	+0.02(+0.11%)
Sep 09, 2004	17.60	17.79	17.57	17.79	271,159	+0.16(+0.89%)
Sep 08, 2004	17.35	17.69	17.35	17.63	279,595	-0.02(-0.09%)
Sep 07, 2004	17.60	17.65	17.47	17.65	289,236	-0.02(-0.11%)
Sep 03, 2004	17.61	17.67	17.56	17.67	322,981	+0.07(+0.40%)
Sep 02, 2004	17.46	17.62	17.46	17.60	225,966	+0.29(+1.68%)

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.