Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	15.66	15.66	15.55	15.56	5,562,476	+0.03(+0.18%)
Nov 29, 2004	15.64	15.64	15.53	15.53	7,031,762	-0.10(-0.61%)
Nov 26, 2004	15.45	15.64	15.43	15.63	1,832,846	+0.26(+1.66%)
Nov 24, 2004	15.36	15.39	15.32	15.37	3,186,796	+0.16(+1.06%)
Nov 23, 2004	15.15	15.27	15.15	15.21	3,431,259	+0.03(+0.17%)
Nov 22, 2004	15.12	15.23	15.00	15.18	3,663,185	+0.06(+0.39%)
Nov 19, 2004	15.32	15.32	15.12	15.12	2,074,802	-0.22(-1.43%)
Nov 18, 2004	15.23	15.44	15.23	15.34	2,127,455	+0.03(+0.18%)
Nov 17, 2004	15.28	15.40	15.23	15.32	5,575,012	+0.34(+2.26%)
Nov 16, 2004	15.16	15.16	14.96	14.98	1,343,920	-0.17(-1.14%)
Nov 15, 2004	15.21	15.21	15.08	15.15	3,448,810	+0.01(+0.10%)
Nov 12, 2004	14.94	15.15	14.85	15.14	4,543,252	+0.25(+1.69%)
Nov 11, 2004	14.76	14.91	14.74	14.88	2,052,236	+0.17(+1.14%)
Nov 10, 2004	14.80	14.80	14.71	14.72	2,163,812	+0.02(+0.11%)
Nov 09, 2004	14.68	14.71	14.65	14.70	1,447,973	+0.09(+0.64%)
Nov 08, 2004	14.69	14.70	14.60	14.61	1,521,939	-0.17(-1.13%)
Nov 05, 2004	14.80	14.80	14.73	14.77	7,760,136	+0.06(+0.38%)
Nov 04, 2004	14.51	14.77	14.49	14.72	9,807,358	+0.22(+1.51%)
Nov 03, 2004	14.61	14.64	14.48	14.50	3,376,098	+0.21(+1.46%)
Nov 02, 2004	14.32	14.43	14.28	14.29	2,691,601	+0.03(+0.23%)
Nov 01, 2004	14.27	14.28	14.19	14.26	2,636,440	+0.11(+0.74%)
Oct 29, 2004	14.12	14.17	14.09	14.15	6,624,323	+0.06(+0.39%)
Oct 28, 2004	14.10	14.20	14.02	14.10	5,101,130	-0.07(-0.50%)
Oct 27, 2004	14.00	14.20	13.97	14.17	4,375,262	+0.24(+1.72%)
Oct 26, 2004	13.87	13.94	13.85	13.93	3,396,156	+0.05(+0.36%)
Oct 25, 2004	13.80	13.88	13.73	13.88	5,270,374	+0.04(+0.27%)
Oct 22, 2004	13.98	13.98	13.82	13.84	1,677,393	-0.10(-0.72%)
Oct 21, 2004	13.82	13.94	13.80	13.94	2,453,406	+0.20(+1.44%)
Oct 20, 2004	13.81	13.82	13.69	13.74	4,756,374	-0.09(-0.63%)
Oct 19, 2004	14.01	14.07	13.83	13.83	1,953,197	-0.07(-0.48%)
Oct 18, 2004	13.80	13.91	13.78	13.90	1,969,495	+0.15(+1.06%)
Oct 15, 2004	13.58	13.80	13.58	13.75	1,080,652	+0.18(+1.33%)
Oct 14, 2004	13.70	13.74	13.55	13.57	2,675,304	-0.19(-1.36%)
Oct 13, 2004	13.93	13.93	13.66	13.76	5,868,368	-0.19(-1.36%)
Oct 12, 2004	13.92	13.95	13.83	13.94	4,264,941	-0.22(-1.58%)
Oct 11, 2004	14.16	14.18	14.12	14.17	1,780,192	+0.07(+0.52%)
Oct 08, 2004	14.18	14.24	14.06	14.09	2,687,840	-0.10(-0.73%)
Oct 07, 2004	14.26	14.26	14.16	14.20	4,279,985	-0.12(-0.85%)
Oct 06, 2004	14.17	14.32	14.15	14.32	3,184,288	+0.16(+1.15%)
Oct 05, 2004	14.12	14.22	14.09	14.16	3,249,478	-0.11(-0.74%)
Oct 04, 2004	14.17	14.29	14.14	14.26	3,720,853	+0.24(+1.71%)
Oct 01, 2004	13.85	14.04	13.82	14.02	2,941,079	+0.26(+1.91%)
Sep 30, 2004	13.70	13.76	13.66	13.76	1,969,495	+0.07(+0.52%)
Sep 29, 2004	13.58	13.70	13.56	13.69	738,403	+0.07(+0.53%)
Sep 28, 2004	13.48	13.64	13.48	13.62	2,002,090	+0.17(+1.24%)
Sep 27, 2004	13.52	13.52	13.39	13.45	2,910,991	-0.08(-0.59%)
Sep 24, 2004	13.54	13.54	13.48	13.53	2,771,835	-0.04(-0.28%)
Sep 23, 2004	13.43	13.57	13.43	13.57	2,395,738	+0.06(+0.44%)
Sep 22, 2004	13.64	13.65	13.51	13.51	2,501,045	-0.21(-1.51%)
Sep 21, 2004	13.64	13.78	13.63	13.72	2,852,069	+0.14(+1.05%)
Sep 20, 2004	13.58	13.60	13.43	13.57	1,676,139	+0.01(+0.10%)
Sep 17, 2004	13.43	13.63	13.43	13.56	2,722,942	+0.09(+0.67%)
Sep 16, 2004	13.46	13.51	13.42	13.47	1,658,588	+0.17(+1.25%)
Sep 15, 2004	13.38	13.39	13.28	13.30	1,842,875	-0.06(-0.44%)
Sep 14, 2004	13.44	13.44	13.35	13.36	2,542,416	-0.00(-0.04%)
Sep 13, 2004	13.35	13.42	13.34	13.37	1,871,709	+0.12(+0.92%)
Sep 10, 2004	13.17	13.29	13.16	13.25	1,185,959	+0.12(+0.95%)
Sep 09, 2004	13.03	13.15	13.03	13.12	3,270,791	+0.04(+0.31%)
Sep 08, 2004	12.98	13.14	12.98	13.08	1,972,002	-0.01(-0.06%)
Sep 07, 2004	13.02	13.12	13.02	13.09	4,014,209	+0.10(+0.77%)
Sep 03, 2004	13.07	13.07	12.95	12.99	3,161,722	-0.14(-1.06%)
Sep 02, 2004	13.02	13.15	12.96	13.13	3,498,956	+0.16(+1.24%)

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.