Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	23.10	23.35	22.83	22.95	4,819,671	-0.30(-1.31%)
Nov 29, 2004	23.22	23.50	22.57	23.25	7,388,116	+0.06(+0.24%)
Nov 26, 2004	23.40	23.61	23.10	23.20	2,472,938	-0.10(-0.43%)
Nov 24, 2004	23.76	23.82	23.22	23.30	6,615,536	-0.75(-3.13%)
Nov 23, 2004	23.66	24.07	23.56	24.05	3,135,515	+0.29(+1.20%)
Nov 22, 2004	23.59	23.92	23.03	23.77	5,907,764	+0.19(+0.82%)
Nov 19, 2004	23.92	24.13	23.45	23.57	4,749,747	-0.30(-1.24%)
Nov 18, 2004	23.76	24.00	23.27	23.87	5,226,427	+0.11(+0.48%)
Nov 17, 2004	23.86	24.46	23.24	23.76	10,280,601	+0.18(+0.78%)
Nov 16, 2004	24.74	24.83	23.51	23.57	7,718,978	-1.10(-4.46%)
Nov 15, 2004	24.00	24.79	24.00	24.67	8,389,230	+0.67(+2.80%)
Nov 12, 2004	23.50	24.09	22.99	24.00	6,188,315	+0.62(+2.64%)
Nov 11, 2004	23.36	23.98	22.75	23.38	13,148,357	+0.10(+0.42%)
Nov 10, 2004	22.33	23.38	22.27	23.29	11,235,667	+0.87(+3.90%)
Nov 09, 2004	21.95	22.43	21.80	22.41	6,870,505	+0.44(+1.99%)
Nov 08, 2004	21.15	22.11	21.02	21.98	5,796,908	+0.83(+3.91%)
Nov 05, 2004	21.95	21.95	21.06	21.15	5,221,310	-0.78(-3.54%)
Nov 04, 2004	21.93	21.99	21.38	21.92	4,997,893	-0.01(-0.04%)
Nov 03, 2004	21.34	21.99	21.34	21.93	10,161,218	+0.85(+4.02%)
Nov 02, 2004	20.72	21.23	20.60	21.09	6,813,371	+0.47(+2.27%)
Nov 01, 2004	20.65	20.75	20.37	20.62	3,783,595	+0.01(+0.04%)
Oct 29, 2004	20.42	20.99	20.40	20.61	7,309,664	+0.23(+1.14%)
Oct 28, 2004	20.02	20.38	19.73	20.38	5,376,509	+0.41(+2.04%)
Oct 27, 2004	19.36	20.10	19.26	19.97	5,968,308	+0.54(+2.76%)
Oct 26, 2004	19.86	19.86	18.86	19.43	12,259,805	-0.43(-2.16%)
Oct 25, 2004	19.64	19.97	19.55	19.86	3,814,294	+0.15(+0.75%)
Oct 22, 2004	19.78	19.97	19.67	19.71	1,827,416	-0.04(-0.22%)
Oct 21, 2004	19.58	20.02	19.47	19.76	3,605,373	+0.17(+0.87%)
Oct 20, 2004	19.85	19.87	19.26	19.58	4,868,277	-0.32(-1.61%)
Oct 19, 2004	20.21	20.21	19.72	19.91	3,876,544	-0.11(-0.57%)
Oct 18, 2004	20.09	20.09	19.75	20.02	4,316,556	-0.05(-0.26%)
Oct 15, 2004	20.25	20.37	19.98	20.07	6,843,217	-0.06(-0.31%)
Oct 14, 2004	19.70	20.25	19.63	20.13	8,524,815	+0.52(+2.65%)
Oct 13, 2004	19.48	19.63	19.13	19.61	4,863,161	+0.25(+1.27%)
Oct 12, 2004	19.41	19.41	19.12	19.37	3,762,277	-0.13(-0.66%)
Oct 11, 2004	19.47	19.71	19.12	19.50	3,716,229	+0.04(+0.20%)
Oct 08, 2004	19.50	19.75	19.41	19.46	3,336,761	-0.14(-0.74%)
Oct 07, 2004	19.70	19.78	19.53	19.60	6,126,918	-0.17(-0.87%)
Oct 06, 2004	19.84	19.97	19.59	19.77	4,730,134	-0.01(-0.06%)
Oct 05, 2004	19.75	20.02	19.63	19.78	7,130,589	+0.03(+0.15%)
Oct 04, 2004	19.58	19.96	19.56	19.75	8,099,299	+0.32(+1.66%)
Oct 01, 2004	19.00	19.47	18.98	19.43	7,637,968	+0.52(+2.73%)
Sep 30, 2004	18.62	19.06	18.33	18.92	6,907,172	+0.33(+1.79%)
Sep 29, 2004	18.68	18.82	18.43	18.58	3,891,040	-0.10(-0.53%)
Sep 28, 2004	18.45	18.81	18.38	18.68	5,324,492	+0.25(+1.36%)
Sep 27, 2004	18.49	18.72	18.22	18.43	6,982,213	-0.05(-0.29%)
Sep 24, 2004	17.95	18.76	17.91	18.48	11,252,722	+0.54(+2.99%)
Sep 23, 2004	17.79	18.00	17.68	17.95	4,787,267	+0.11(+0.64%)
Sep 22, 2004	17.82	18.16	17.61	17.83	9,252,200	+0.10(+0.59%)
Sep 21, 2004	17.25	17.95	17.20	17.73	9,230,882	+0.60(+3.48%)
Sep 20, 2004	16.75	17.44	16.69	17.13	5,938,463	+0.33(+1.95%)
Sep 17, 2004	16.54	16.88	16.50	16.80	3,590,877	+0.29(+1.78%)
Sep 16, 2004	16.55	16.63	16.41	16.51	2,845,584	-0.06(-0.38%)
Sep 15, 2004	16.80	16.83	16.54	16.57	2,018,429	-0.30(-1.78%)
Sep 14, 2004	16.59	16.94	16.49	16.87	3,200,323	+0.28(+1.69%)
Sep 13, 2004	16.84	16.95	16.43	16.59	3,598,551	-0.31(-1.84%)
Sep 10, 2004	16.96	17.22	16.83	16.90	3,480,021	-0.06(-0.32%)
Sep 09, 2004	16.80	17.27	16.71	16.96	5,706,518	+0.13(+0.75%)
Sep 08, 2004	16.92	17.09	16.68	16.83	5,990,480	-0.11(-0.67%)
Sep 07, 2004	16.10	17.00	16.09	16.95	9,100,413	+0.88(+5.48%)
Sep 03, 2004	16.16	16.16	15.98	16.07	2,195,798	-0.08(-0.51%)
Sep 02, 2004	15.60	16.18	15.55	16.15	3,901,273	+0.63(+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.