Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.10	17.43	17.10	17.39	90,044	+0.29(+1.72%)
Nov 29, 2004	16.91	17.11	16.66	17.10	210,210	+0.17(+1.00%)
Nov 26, 2004	16.97	16.97	16.88	16.93	32,538	-0.04(-0.22%)
Nov 24, 2004	16.97	17.01	16.82	16.96	86,661	-0.00(-0.02%)
Nov 23, 2004	16.90	16.99	16.86	16.97	105,830	+0.01(+0.05%)
Nov 22, 2004	17.09	17.09	16.89	16.96	138,529	-0.10(-0.61%)
Nov 19, 2004	16.95	17.32	16.88	17.06	96,004	+0.07(+0.44%)
Nov 18, 2004	16.69	16.99	16.57	16.99	115,978	+0.40(+2.42%)
Nov 17, 2004	16.31	16.66	16.31	16.59	166,718	+0.36(+2.25%)
Nov 16, 2004	16.66	16.66	16.10	16.22	151,899	-0.38(-2.32%)
Nov 15, 2004	16.60	16.72	16.51	16.61	57,989	-0.17(-1.04%)
Nov 12, 2004	17.18	17.20	16.78	16.78	59,277	-0.36(-2.08%)
Nov 11, 2004	16.76	17.17	16.72	17.14	63,626	+0.38(+2.25%)
Nov 10, 2004	16.97	17.21	16.67	16.76	110,823	-0.14(-0.81%)
Nov 09, 2004	16.47	16.93	16.34	16.90	124,998	+0.51(+3.11%)
Nov 08, 2004	16.18	16.53	16.18	16.39	75,224	+0.28(+1.75%)
Nov 05, 2004	16.14	16.32	16.00	16.11	104,863	+0.01(+0.05%)
Nov 04, 2004	15.97	16.20	15.74	16.10	115,494	+0.13(+0.80%)
Nov 03, 2004	15.68	16.05	15.68	15.97	133,697	+0.33(+2.09%)
Nov 02, 2004	15.54	15.79	15.50	15.64	204,733	+0.06(+0.37%)
Nov 01, 2004	15.55	15.59	15.44	15.59	113,561	+0.05(+0.35%)
Oct 29, 2004	15.57	15.59	15.48	15.53	82,151	-0.04(-0.24%)
Oct 28, 2004	15.66	15.71	15.55	15.57	98,420	-0.14(-0.92%)
Oct 27, 2004	15.53	15.73	15.53	15.71	211,982	+0.22(+1.39%)
Oct 26, 2004	15.31	15.66	15.31	15.50	158,342	+0.10(+0.64%)
Oct 25, 2004	15.41	15.52	15.38	15.40	270,293	-0.01(-0.05%)
Oct 22, 2004	15.85	15.90	15.33	15.41	78,768	-0.48(-3.00%)
Oct 21, 2004	15.81	16.11	15.77	15.88	136,274	+0.07(+0.45%)
Oct 20, 2004	15.40	15.85	15.40	15.81	99,386	+0.41(+2.66%)
Oct 19, 2004	15.54	15.82	15.40	15.40	99,547	-0.07(-0.48%)
Oct 18, 2004	15.37	15.59	15.36	15.48	84,889	+0.07(+0.46%)
Oct 15, 2004	15.32	15.55	15.27	15.41	149,321	+0.10(+0.62%)
Oct 14, 2004	15.31	15.35	15.29	15.31	211,499	+0.04(+0.27%)
Oct 13, 2004	15.37	15.41	15.19	15.27	159,147	+0.01(+0.05%)
Oct 12, 2004	15.09	15.35	15.04	15.26	97,776	+0.16(+1.04%)
Oct 11, 2004	14.94	15.11	14.94	15.11	69,747	+0.10(+0.69%)
Oct 08, 2004	14.94	15.14	14.83	15.00	271,743	+0.01(+0.08%)
Oct 07, 2004	15.27	15.30	14.99	14.99	63,465	-0.32(-2.11%)
Oct 06, 2004	15.23	15.35	15.18	15.31	97,614	+0.05(+0.32%)
Oct 05, 2004	15.27	15.38	15.24	15.26	115,817	-0.05(-0.32%)
Oct 04, 2004	15.38	15.62	15.25	15.31	102,930	-0.14(-0.94%)
Oct 01, 2004	15.09	15.53	15.09	15.46	156,087	+0.43(+2.89%)
Sep 30, 2004	14.96	15.15	14.95	15.02	125,159	+0.09(+0.58%)
Sep 29, 2004	14.90	15.00	14.87	14.94	247,903	-0.02(-0.14%)
Sep 28, 2004	14.69	14.99	14.69	14.96	140,784	+0.23(+1.55%)
Sep 27, 2004	15.03	15.03	14.69	14.73	66,043	-0.34(-2.28%)
Sep 24, 2004	15.00	15.17	14.93	15.07	55,733	+0.07(+0.50%)
Sep 23, 2004	15.15	15.17	14.92	15.00	99,064	-0.16(-1.04%)
Sep 22, 2004	15.19	15.20	14.85	15.16	85,372	-0.12(-0.76%)
Sep 21, 2004	15.11	15.35	15.11	15.27	104,541	+0.13(+0.87%)
Sep 20, 2004	15.22	15.36	15.11	15.14	176,705	-0.14(-0.92%)
Sep 17, 2004	15.43	15.43	15.26	15.28	136,757	-0.15(-0.99%)
Sep 16, 2004	15.38	15.47	15.37	15.43	57,505	+0.11(+0.70%)
Sep 15, 2004	15.47	15.47	15.23	15.33	29,961	-0.21(-1.36%)
Sep 14, 2004	15.66	15.68	15.44	15.54	53,317	-0.13(-0.82%)
Sep 13, 2004	15.71	15.93	15.53	15.66	95,681	+0.02(+0.13%)
Sep 10, 2004	15.48	15.70	15.40	15.64	62,660	+0.12(+0.80%)
Sep 09, 2004	15.31	15.69	15.31	15.52	96,326	+0.25(+1.63%)
Sep 08, 2004	15.50	15.66	15.23	15.27	75,063	-0.23(-1.47%)
Sep 07, 2004	15.58	15.72	15.35	15.50	63,465	-0.08(-0.50%)
Sep 03, 2004	15.44	15.71	15.11	15.58	80,379	+0.06(+0.37%)
Sep 02, 2004	15.19	15.64	14.93	15.52	88,111	+0.28(+1.85%)

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.