Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	18.63	18.75	18.54	18.65	1,035,967	+0.03(+0.18%)
Nov 29, 2004	18.32	18.63	18.17	18.61	1,257,451	+0.30(+1.62%)
Nov 26, 2004	18.21	18.48	18.21	18.32	240,074	-0.07(-0.37%)
Nov 24, 2004	18.01	18.48	17.95	18.38	996,608	+0.38(+2.10%)
Nov 23, 2004	17.66	18.08	17.64	18.01	1,360,714	+0.23(+1.28%)
Nov 22, 2004	18.14	18.15	17.56	17.78	1,837,959	-0.43(-2.34%)
Nov 19, 2004	18.07	18.23	17.94	18.20	1,844,640	+0.10(+0.53%)
Nov 18, 2004	17.56	18.21	17.39	18.11	1,549,085	+0.69(+3.95%)
Nov 17, 2004	17.78	17.92	17.25	17.42	1,944,997	-0.20(-1.13%)
Nov 16, 2004	17.86	17.98	17.39	17.62	2,186,089	-0.15(-0.85%)
Nov 15, 2004	18.11	18.42	17.05	17.77	3,256,332	-7.38(-29.35%)
Nov 12, 2004	24.31	25.15	24.26	25.15	1,760,403	+0.83(+3.40%)
Nov 11, 2004	24.33	24.39	24.10	24.33	325,618	-0.06(-0.25%)
Nov 10, 2004	24.27	24.48	24.15	24.39	640,925	+0.22(+0.91%)
Nov 09, 2004	24.24	24.40	24.04	24.17	521,977	-0.02(-0.09%)
Nov 08, 2004	24.10	24.37	24.02	24.19	1,139,520	-0.14(-0.57%)
Nov 05, 2004	24.28	24.64	24.10	24.33	1,478,791	+0.39(+1.61%)
Nov 04, 2004	23.66	24.02	23.31	23.94	1,178,152	+0.28(+1.16%)
Nov 03, 2004	23.82	24.17	23.44	23.66	1,213,154	+0.01(+0.06%)
Nov 02, 2004	23.28	23.78	23.20	23.65	1,200,083	+0.39(+1.69%)
Nov 01, 2004	22.96	23.42	22.82	23.26	1,093,189	+0.35(+1.53%)
Oct 29, 2004	23.07	23.19	22.78	22.91	874,174	-0.16(-0.69%)
Oct 28, 2004	22.86	23.41	22.86	23.07	1,063,416	+0.21(+0.90%)
Oct 27, 2004	22.27	22.98	22.04	22.86	1,062,980	+0.69(+3.11%)
Oct 26, 2004	22.21	22.38	21.90	22.17	1,190,352	-0.08(-0.37%)
Oct 25, 2004	21.83	22.29	21.54	22.25	1,626,060	-0.05(-0.25%)
Oct 22, 2004	22.69	22.94	22.27	22.31	461,268	-0.40(-1.76%)
Oct 21, 2004	22.58	22.90	22.34	22.71	621,318	+0.22(+0.98%)
Oct 20, 2004	22.72	22.94	22.38	22.49	997,043	-0.25(-1.09%)
Oct 19, 2004	22.89	23.18	22.73	22.74	829,732	-0.08(-0.33%)
Oct 18, 2004	22.44	22.94	22.34	22.81	1,300,731	+0.40(+1.78%)
Oct 15, 2004	22.54	22.65	22.10	22.41	1,470,222	-0.08(-0.37%)
Oct 14, 2004	22.62	22.85	22.45	22.49	2,049,858	+0.10(+0.43%)
Oct 13, 2004	23.08	23.09	22.10	22.40	2,427,471	-0.70(-3.04%)
Oct 12, 2004	23.24	23.34	22.93	23.10	1,258,032	-0.38(-1.61%)
Oct 11, 2004	23.58	23.65	23.38	23.48	824,067	-0.21(-0.87%)
Oct 08, 2004	23.90	24.24	23.59	23.69	688,127	-0.45(-1.85%)
Oct 07, 2004	24.54	24.70	24.00	24.13	840,624	-0.41(-1.66%)
Oct 06, 2004	24.75	24.75	24.40	24.54	1,284,320	-0.12(-0.50%)
Oct 05, 2004	25.28	25.29	24.62	24.66	1,324,841	-0.65(-2.56%)
Oct 04, 2004	25.53	25.68	25.27	25.31	992,541	-0.22(-0.86%)
Oct 01, 2004	25.54	25.88	25.44	25.53	598,807	+0.06(+0.22%)
Sep 30, 2004	25.48	25.61	25.13	25.48	612,314	-0.12(-0.46%)
Sep 29, 2004	25.34	25.61	25.22	25.59	382,551	+0.26(+1.03%)
Sep 28, 2004	24.99	25.34	24.94	25.33	609,554	+0.30(+1.21%)
Sep 27, 2004	25.34	25.35	24.99	25.03	510,649	-0.31(-1.22%)
Sep 24, 2004	25.03	25.43	25.03	25.34	348,711	+0.19(+0.77%)
Sep 23, 2004	25.17	25.23	24.93	25.15	499,756	-0.23(-0.90%)
Sep 22, 2004	25.65	25.65	25.15	25.37	795,020	+0.03(+0.14%)
Sep 21, 2004	24.89	25.39	24.82	25.34	545,796	+0.52(+2.08%)
Sep 20, 2004	24.75	24.88	24.65	24.82	546,812	-0.04(-0.17%)
Sep 17, 2004	24.89	24.99	24.55	24.86	430,769	+0.11(+0.45%)
Sep 16, 2004	24.27	24.88	24.27	24.75	543,617	+0.43(+1.75%)
Sep 15, 2004	24.20	24.37	24.10	24.33	245,158	+0.00(+0.00%)
Sep 14, 2004	24.31	24.51	24.24	24.33	299,476	-0.02(-0.08%)
Sep 13, 2004	23.87	24.37	23.85	24.35	350,889	+0.48(+1.99%)
Sep 10, 2004	23.58	23.91	23.49	23.87	207,541	+0.15(+0.64%)
Sep 09, 2004	23.93	24.00	23.53	23.72	409,274	-0.24(-1.01%)
Sep 08, 2004	24.06	24.17	23.79	23.96	487,411	-0.10(-0.40%)
Sep 07, 2004	24.10	24.27	23.92	24.06	407,676	+0.11(+0.46%)
Sep 03, 2004	23.72	24.02	23.67	23.95	476,663	+0.12(+0.49%)
Sep 02, 2004	23.73	23.85	23.46	23.83	861,393	+0.10(+0.44%)

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.