Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	25.46	25.90	25.35	25.38	209,114	-0.05(-0.21%)
Nov 29, 2004	25.48	25.75	25.38	25.44	211,492	+0.14(+0.56%)
Nov 26, 2004	24.82	25.59	24.82	25.30	49,023	+0.49(+1.96%)
Nov 24, 2004	24.40	24.93	24.02	24.81	112,992	+0.52(+2.15%)
Nov 23, 2004	23.92	24.55	23.92	24.29	150,920	+0.31(+1.29%)
Nov 22, 2004	23.40	24.13	23.36	23.98	141,976	+0.57(+2.45%)
Nov 19, 2004	23.76	23.84	23.32	23.41	118,426	-0.41(-1.71%)
Nov 18, 2004	23.76	23.84	23.39	23.81	140,730	+0.04(+0.15%)
Nov 17, 2004	23.79	24.35	23.67	23.78	176,394	+0.04(+0.15%)
Nov 16, 2004	23.89	24.20	23.68	23.74	298,897	-0.15(-0.63%)
Nov 15, 2004	24.57	24.57	23.59	23.89	162,808	-0.62(-2.52%)
Nov 12, 2004	24.60	24.94	23.85	24.51	199,264	-0.01(-0.04%)
Nov 11, 2004	24.20	24.67	24.20	24.52	234,023	+0.41(+1.69%)
Nov 10, 2004	23.94	24.52	23.67	24.11	165,072	+0.26(+1.11%)
Nov 09, 2004	23.32	24.27	23.16	23.85	164,393	+0.42(+1.81%)
Nov 08, 2004	24.11	24.11	23.32	23.42	123,068	-0.47(-1.96%)
Nov 05, 2004	23.72	24.69	23.64	23.89	441,892	+0.05(+0.22%)
Nov 04, 2004	22.47	24.03	21.50	23.84	408,832	+1.15(+5.06%)
Nov 03, 2004	20.86	23.47	20.86	22.69	548,997	+2.01(+9.74%)
Nov 02, 2004	19.70	20.69	19.70	20.68	235,721	+0.98(+4.98%)
Nov 01, 2004	19.31	20.18	19.18	19.70	170,960	+0.30(+1.55%)
Oct 29, 2004	19.21	19.90	19.12	19.40	186,471	+0.05(+0.27%)
Oct 28, 2004	19.96	20.03	19.30	19.34	251,911	-0.76(-3.78%)
Oct 27, 2004	20.18	20.53	20.09	20.10	218,512	+0.01(+0.04%)
Oct 26, 2004	20.24	20.30	19.99	20.09	203,906	-0.13(-0.65%)
Oct 25, 2004	19.56	20.27	19.55	20.23	169,941	+0.70(+3.57%)
Oct 22, 2004	20.10	20.31	19.39	19.53	140,391	-0.66(-3.28%)
Oct 21, 2004	20.05	20.25	19.74	20.19	104,840	+0.23(+1.15%)
Oct 20, 2004	19.51	20.09	19.38	19.96	116,615	+0.36(+1.85%)
Oct 19, 2004	20.06	20.21	19.57	19.60	66,119	-0.46(-2.29%)
Oct 18, 2004	20.05	20.17	19.74	20.06	83,781	-0.08(-0.39%)
Oct 15, 2004	19.79	20.18	19.79	20.14	186,244	+0.32(+1.60%)
Oct 14, 2004	19.87	20.04	19.73	19.82	221,455	-0.10(-0.49%)
Oct 13, 2004	20.30	20.32	19.72	19.92	125,785	-0.31(-1.53%)
Oct 12, 2004	20.62	20.64	20.02	20.23	173,564	-0.43(-2.09%)
Oct 11, 2004	20.76	20.81	20.51	20.66	106,199	-0.17(-0.81%)
Oct 08, 2004	20.71	20.98	20.67	20.83	176,960	-0.02(-0.08%)
Oct 07, 2004	21.41	21.41	20.83	20.84	183,980	-0.52(-2.44%)
Oct 06, 2004	20.83	21.37	20.83	21.37	98,160	+0.39(+1.85%)
Oct 05, 2004	21.00	21.13	20.86	20.98	245,005	-0.04(-0.21%)
Oct 04, 2004	21.06	21.34	20.13	21.02	188,395	-0.06(-0.29%)
Oct 01, 2004	21.36	21.36	20.99	21.08	262,327	-0.24(-1.12%)
Sep 30, 2004	21.18	21.32	21.09	21.32	101,104	+0.14(+0.67%)
Sep 29, 2004	20.67	21.27	20.61	21.18	79,366	+0.42(+2.04%)
Sep 28, 2004	20.40	20.84	20.31	20.76	135,975	+0.13(+0.64%)
Sep 27, 2004	20.73	20.83	20.50	20.62	107,444	-0.11(-0.51%)
Sep 24, 2004	20.76	20.93	20.57	20.73	38,607	-0.03(-0.13%)
Sep 23, 2004	20.27	20.76	20.23	20.76	101,557	+0.50(+2.49%)
Sep 22, 2004	20.76	20.76	20.00	20.25	82,536	-0.59(-2.84%)
Sep 21, 2004	20.40	20.84	20.10	20.84	80,045	+0.45(+2.21%)
Sep 20, 2004	20.49	20.64	20.29	20.39	78,007	-0.21(-1.03%)
Sep 17, 2004	20.91	20.91	20.45	20.61	118,766	-0.08(-0.38%)
Sep 16, 2004	20.58	20.83	20.58	20.69	101,104	-0.43(-2.05%)
Sep 15, 2004	20.40	21.28	20.37	21.12	284,744	+0.63(+3.06%)
Sep 14, 2004	20.63	20.65	20.23	20.49	61,138	-0.10(-0.47%)
Sep 13, 2004	20.05	20.75	20.03	20.59	143,108	+0.56(+2.78%)
Sep 10, 2004	20.19	20.23	19.98	20.03	115,143	-0.15(-0.74%)
Sep 09, 2004	19.83	20.62	19.83	20.18	116,388	+0.39(+1.96%)
Sep 08, 2004	19.94	20.31	19.70	19.79	62,609	-0.15(-0.75%)
Sep 07, 2004	19.78	19.97	19.63	19.94	150,354	+0.16(+0.80%)
Sep 03, 2004	19.48	19.84	19.48	19.78	112,992	+0.32(+1.63%)
Sep 02, 2004	19.10	19.48	19.10	19.47	131,899	+0.44(+2.32%)

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.