Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.24	22.48	21.98	22.09	5,006,591	-0.29(-1.31%)
Nov 29, 2004	22.35	22.62	21.73	22.39	7,674,647	+0.05(+0.24%)
Nov 26, 2004	22.52	22.73	22.24	22.33	2,568,845	-0.10(-0.43%)
Nov 24, 2004	22.87	22.93	22.35	22.43	6,872,104	-0.72(-3.13%)
Nov 23, 2004	22.78	23.18	22.68	23.15	3,257,118	+0.27(+1.20%)
Nov 22, 2004	22.71	23.03	22.17	22.88	6,136,883	+0.19(+0.82%)
Nov 19, 2004	23.03	23.23	22.58	22.69	4,933,955	-0.29(-1.24%)
Nov 18, 2004	22.87	23.10	22.40	22.98	5,429,122	+0.11(+0.48%)
Nov 17, 2004	22.97	23.55	22.38	22.87	10,679,311	+0.18(+0.78%)
Nov 16, 2004	23.82	23.91	22.63	22.69	8,018,341	-1.06(-4.46%)
Nov 15, 2004	23.10	23.86	23.10	23.75	8,714,587	+0.65(+2.80%)
Nov 12, 2004	22.62	23.19	22.13	23.10	6,428,314	+0.59(+2.64%)
Nov 11, 2004	22.48	23.09	21.91	22.51	13,658,286	+0.09(+0.42%)
Nov 10, 2004	21.50	22.51	21.44	22.42	11,671,416	+0.84(+3.90%)
Nov 09, 2004	21.13	21.60	20.99	21.57	7,136,961	+0.42(+1.98%)
Nov 08, 2004	20.36	21.29	20.23	21.15	6,021,728	+0.80(+3.91%)
Nov 05, 2004	21.13	21.13	20.27	20.36	5,423,807	-0.75(-3.54%)
Nov 04, 2004	21.11	21.17	20.58	21.11	5,191,725	-0.01(-0.04%)
Nov 03, 2004	20.55	21.17	20.55	21.11	10,555,297	+0.82(+4.02%)
Nov 02, 2004	19.94	20.43	19.83	20.30	7,077,612	+0.45(+2.27%)
Nov 01, 2004	19.88	19.97	19.61	19.85	3,930,333	+0.01(+0.04%)
Oct 29, 2004	19.66	20.20	19.64	19.84	7,593,153	+0.22(+1.14%)
Oct 28, 2004	19.27	19.61	19.00	19.61	5,585,024	+0.39(+2.04%)
Oct 27, 2004	18.63	19.35	18.54	19.22	6,199,775	+0.52(+2.76%)
Oct 26, 2004	19.12	19.12	18.15	18.71	12,735,273	-0.41(-2.16%)
Oct 25, 2004	18.91	19.23	18.82	19.12	3,962,222	+0.14(+0.75%)
Oct 22, 2004	19.04	19.23	18.94	18.98	1,898,288	-0.04(-0.22%)
Oct 21, 2004	18.85	19.28	18.74	19.02	3,745,199	+0.16(+0.87%)
Oct 20, 2004	19.11	19.12	18.54	18.85	5,057,082	-0.31(-1.61%)
Oct 19, 2004	19.45	19.46	18.99	19.16	4,026,886	-0.11(-0.57%)
Oct 18, 2004	19.34	19.34	19.02	19.27	4,483,964	-0.05(-0.26%)
Oct 15, 2004	19.49	19.61	19.23	19.32	7,108,615	-0.06(-0.31%)
Oct 14, 2004	18.97	19.50	18.89	19.38	8,855,430	+0.50(+2.65%)
Oct 13, 2004	18.76	18.90	18.42	18.88	5,051,767	+0.24(+1.27%)
Oct 12, 2004	18.68	18.68	18.40	18.64	3,908,188	-0.12(-0.66%)
Oct 11, 2004	18.74	18.97	18.41	18.77	3,860,354	+0.04(+0.21%)
Oct 08, 2004	18.77	19.01	18.69	18.73	3,466,169	-0.14(-0.74%)
Oct 07, 2004	18.97	19.04	18.80	18.87	6,364,536	-0.16(-0.87%)
Oct 06, 2004	19.10	19.22	18.86	19.03	4,913,581	-0.01(-0.06%)
Oct 05, 2004	19.02	19.28	18.90	19.04	7,407,133	+0.03(+0.15%)
Oct 04, 2004	18.85	19.22	18.83	19.02	8,413,412	+0.31(+1.66%)
Oct 01, 2004	18.29	18.74	18.27	18.71	7,934,189	+0.50(+2.73%)
Sep 30, 2004	17.92	18.35	17.64	18.21	7,175,051	+0.32(+1.79%)
Sep 29, 2004	17.98	18.12	17.74	17.89	4,041,945	-0.09(-0.53%)
Sep 28, 2004	17.77	18.11	17.69	17.98	5,530,990	+0.24(+1.36%)
Sep 27, 2004	17.80	18.02	17.54	17.74	7,253,002	-0.05(-0.29%)
Sep 24, 2004	17.28	18.06	17.24	17.79	11,689,133	+0.52(+2.99%)
Sep 23, 2004	17.12	17.33	17.02	17.28	4,972,930	+0.11(+0.64%)
Sep 22, 2004	17.16	17.49	16.96	17.17	9,611,025	+0.10(+0.59%)
Sep 21, 2004	16.61	17.28	16.56	17.07	9,588,880	+0.57(+3.48%)
Sep 20, 2004	16.13	16.79	16.07	16.49	6,168,772	+0.32(+1.95%)
Sep 17, 2004	15.92	16.25	15.88	16.18	3,730,140	+0.28(+1.78%)
Sep 16, 2004	15.93	16.01	15.79	15.90	2,955,944	-0.06(-0.37%)
Sep 15, 2004	16.17	16.20	15.92	15.95	2,096,709	-0.29(-1.78%)
Sep 14, 2004	15.97	16.31	15.88	16.24	3,324,440	+0.27(+1.69%)
Sep 13, 2004	16.21	16.31	15.82	15.97	3,738,113	-0.30(-1.84%)
Sep 10, 2004	16.33	16.57	16.20	16.27	3,614,985	-0.05(-0.32%)
Sep 09, 2004	16.18	16.62	16.09	16.33	5,927,832	+0.12(+0.75%)
Sep 08, 2004	16.28	16.45	16.06	16.20	6,222,806	-0.11(-0.67%)
Sep 07, 2004	15.49	16.37	15.49	16.31	9,453,351	+0.85(+5.48%)
Sep 03, 2004	15.56	15.56	15.38	15.47	2,280,957	-0.08(-0.51%)
Sep 02, 2004	15.01	15.58	14.97	15.55	4,052,575	+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.