Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.24	22.48	21.98	22.10	5,006,077	-0.29(-1.31%)
Nov 29, 2004	22.35	22.62	21.73	22.39	7,673,859	+0.05(+0.24%)
Nov 26, 2004	22.52	22.73	22.24	22.34	2,568,581	-0.10(-0.43%)
Nov 24, 2004	22.87	22.94	22.35	22.43	6,871,399	-0.72(-3.13%)
Nov 23, 2004	22.78	23.18	22.68	23.16	3,256,784	+0.27(+1.20%)
Nov 22, 2004	22.72	23.03	22.17	22.88	6,136,253	+0.19(+0.82%)
Nov 19, 2004	23.03	23.24	22.58	22.70	4,933,448	-0.29(-1.24%)
Nov 18, 2004	22.87	23.11	22.40	22.98	5,428,564	+0.11(+0.48%)
Nov 17, 2004	22.98	23.55	22.38	22.87	10,678,214	+0.18(+0.78%)
Nov 16, 2004	23.82	23.91	22.64	22.69	8,017,517	-1.06(-4.46%)
Nov 15, 2004	23.11	23.87	23.11	23.75	8,713,692	+0.65(+2.80%)
Nov 12, 2004	22.63	23.19	22.13	23.11	6,427,654	+0.59(+2.64%)
Nov 11, 2004	22.49	23.09	21.91	22.51	13,656,883	+0.09(+0.42%)
Nov 10, 2004	21.50	22.51	21.44	22.42	11,670,218	+0.84(+3.90%)
Nov 09, 2004	21.14	21.60	20.99	21.58	7,136,228	+0.42(+1.98%)
Nov 08, 2004	20.36	21.29	20.23	21.16	6,021,109	+0.80(+3.92%)
Nov 05, 2004	21.13	21.14	20.28	20.36	5,423,250	-0.75(-3.54%)
Nov 04, 2004	21.12	21.17	20.58	21.11	5,191,192	-0.01(-0.04%)
Nov 03, 2004	20.55	21.17	20.55	21.12	10,554,214	+0.82(+4.02%)
Nov 02, 2004	19.94	20.44	19.83	20.30	7,076,885	+0.45(+2.28%)
Nov 01, 2004	19.89	19.97	19.61	19.85	3,929,930	+0.01(+0.04%)
Oct 29, 2004	19.66	20.20	19.65	19.84	7,592,373	+0.22(+1.14%)
Oct 28, 2004	19.27	19.62	19.00	19.62	5,584,451	+0.39(+2.04%)
Oct 27, 2004	18.63	19.35	18.54	19.22	6,199,139	+0.52(+2.76%)
Oct 26, 2004	19.12	19.12	18.16	18.71	12,733,965	-0.41(-2.16%)
Oct 25, 2004	18.91	19.23	18.82	19.12	3,961,815	+0.14(+0.75%)
Oct 22, 2004	19.04	19.23	18.94	18.98	1,898,093	-0.04(-0.22%)
Oct 21, 2004	18.85	19.28	18.74	19.02	3,744,815	+0.16(+0.87%)
Oct 20, 2004	19.11	19.13	18.54	18.85	5,056,563	-0.31(-1.61%)
Oct 19, 2004	19.45	19.46	18.99	19.16	4,026,473	-0.11(-0.57%)
Oct 18, 2004	19.34	19.34	19.02	19.27	4,483,503	-0.05(-0.26%)
Oct 15, 2004	19.49	19.61	19.23	19.32	7,107,885	-0.06(-0.31%)
Oct 14, 2004	18.97	19.50	18.90	19.38	8,854,521	+0.50(+2.65%)
Oct 13, 2004	18.76	18.90	18.42	18.88	5,051,248	+0.24(+1.27%)
Oct 12, 2004	18.69	18.69	18.40	18.65	3,907,787	-0.12(-0.66%)
Oct 11, 2004	18.74	18.97	18.41	18.77	3,859,958	+0.04(+0.21%)
Oct 08, 2004	18.77	19.01	18.69	18.73	3,465,813	-0.14(-0.74%)
Oct 07, 2004	18.97	19.04	18.80	18.87	6,363,882	-0.16(-0.87%)
Oct 06, 2004	19.10	19.22	18.86	19.04	4,913,076	-0.01(-0.06%)
Oct 05, 2004	19.02	19.28	18.90	19.05	7,406,372	+0.03(+0.15%)
Oct 04, 2004	18.85	19.22	18.83	19.02	8,412,548	+0.31(+1.66%)
Oct 01, 2004	18.29	18.74	18.27	18.71	7,933,374	+0.50(+2.73%)
Sep 30, 2004	17.92	18.35	17.65	18.21	7,174,314	+0.32(+1.79%)
Sep 29, 2004	17.99	18.12	17.74	17.89	4,041,530	-0.09(-0.53%)
Sep 28, 2004	17.77	18.11	17.69	17.99	5,530,422	+0.24(+1.36%)
Sep 27, 2004	17.80	18.02	17.55	17.74	7,252,257	-0.05(-0.29%)
Sep 24, 2004	17.28	18.06	17.25	17.80	11,687,932	+0.52(+2.99%)
Sep 23, 2004	17.12	17.33	17.03	17.28	4,972,420	+0.11(+0.64%)
Sep 22, 2004	17.16	17.49	16.96	17.17	9,610,038	+0.10(+0.59%)
Sep 21, 2004	16.61	17.28	16.56	17.07	9,587,895	+0.57(+3.48%)
Sep 20, 2004	16.13	16.79	16.07	16.49	6,168,139	+0.32(+1.95%)
Sep 17, 2004	15.92	16.26	15.88	16.18	3,729,757	+0.28(+1.78%)
Sep 16, 2004	15.93	16.01	15.80	15.90	2,955,640	-0.06(-0.37%)
Sep 15, 2004	16.17	16.20	15.92	15.96	2,096,494	-0.29(-1.78%)
Sep 14, 2004	15.98	16.31	15.88	16.25	3,324,099	+0.27(+1.69%)
Sep 13, 2004	16.21	16.31	15.82	15.98	3,737,729	-0.30(-1.84%)
Sep 10, 2004	16.33	16.57	16.20	16.27	3,614,614	-0.05(-0.33%)
Sep 09, 2004	16.18	16.62	16.09	16.33	5,927,223	+0.12(+0.75%)
Sep 08, 2004	16.29	16.46	16.06	16.21	6,222,167	-0.11(-0.67%)
Sep 07, 2004	15.50	16.37	15.49	16.32	9,452,381	+0.85(+5.48%)
Sep 03, 2004	15.56	15.56	15.38	15.47	2,280,723	-0.08(-0.51%)
Sep 02, 2004	15.02	15.58	14.97	15.55	4,052,159	+0.61(+4.08%)

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.