Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	15.97	16.28	15.97	16.13	115,500	+0.15(+0.96%)
Nov 29, 2004	15.94	16.16	15.75	15.97	183,700	+0.04(+0.23%)
Nov 26, 2004	15.82	16.08	15.78	15.94	56,500	+0.20(+1.29%)
Nov 24, 2004	15.55	15.89	15.39	15.73	263,500	+0.26(+1.66%)
Nov 23, 2004	14.91	15.62	14.88	15.48	333,000	+0.54(+3.59%)
Nov 22, 2004	14.71	14.97	14.70	14.94	210,300	+0.32(+2.17%)
Nov 19, 2004	14.43	14.84	14.43	14.62	153,600	+0.21(+1.46%)
Nov 18, 2004	14.39	14.52	14.34	14.41	253,200	+0.04(+0.28%)
Nov 17, 2004	14.07	14.48	14.07	14.37	202,500	+0.33(+2.35%)
Nov 16, 2004	14.30	14.43	14.02	14.04	403,300	-0.25(-1.73%)
Nov 15, 2004	14.60	14.60	14.12	14.29	166,000	-0.34(-2.35%)
Nov 12, 2004	14.53	14.75	14.51	14.63	162,300	+0.10(+0.69%)
Nov 11, 2004	14.59	14.59	14.38	14.53	156,600	-0.05(-0.37%)
Nov 10, 2004	14.30	14.67	14.16	14.59	239,900	+0.32(+2.24%)
Nov 09, 2004	14.29	14.52	14.13	14.27	327,800	-0.02(-0.16%)
Nov 08, 2004	14.33	14.47	14.20	14.29	314,700	-0.14(-0.99%)
Nov 05, 2004	14.49	14.59	14.35	14.43	242,700	-0.01(-0.05%)
Nov 04, 2004	14.23	14.48	14.23	14.44	283,000	+0.19(+1.33%)
Nov 03, 2004	13.75	14.27	13.75	14.25	316,000	+0.62(+4.52%)
Nov 02, 2004	13.93	13.97	13.57	13.63	314,400	-0.33(-2.39%)
Nov 01, 2004	14.23	14.44	13.90	13.97	267,300	-0.14(-0.97%)
Oct 29, 2004	14.00	14.35	13.93	14.10	226,000	+0.06(+0.45%)
Oct 28, 2004	14.22	14.40	13.96	14.04	256,700	-0.30(-2.12%)
Oct 27, 2004	14.46	14.75	14.07	14.34	439,500	-0.11(-0.76%)
Oct 26, 2004	14.35	14.57	14.23	14.45	266,900	+0.09(+0.63%)
Oct 25, 2004	14.48	14.58	14.31	14.36	236,300	-0.13(-0.92%)
Oct 22, 2004	14.43	14.83	14.40	14.50	237,000	+0.07(+0.46%)
Oct 21, 2004	14.45	14.49	14.32	14.43	421,400	+0.03(+0.19%)
Oct 20, 2004	14.02	14.43	14.02	14.40	279,800	+0.41(+2.91%)
Oct 19, 2004	14.02	14.16	13.95	14.00	223,100	-0.05(-0.38%)
Oct 18, 2004	14.30	14.35	13.98	14.05	245,900	-0.27(-1.86%)
Oct 15, 2004	14.35	14.41	14.22	14.32	161,900	+0.00(+0.00%)
Oct 14, 2004	14.23	14.40	14.14	14.32	291,600	+0.18(+1.27%)
Oct 13, 2004	14.75	14.77	14.08	14.14	403,800	-0.86(-5.73%)
Oct 12, 2004	15.22	15.36	15.00	15.00	212,800	-0.22(-1.45%)
Oct 11, 2004	15.52	15.58	15.15	15.22	220,100	-0.25(-1.60%)
Oct 08, 2004	15.52	15.72	15.44	15.46	356,100	-0.06(-0.36%)
Oct 07, 2004	15.68	16.09	15.46	15.52	342,100	-0.14(-0.89%)
Oct 06, 2004	15.50	15.73	15.50	15.66	260,100	+0.16(+1.03%)
Oct 05, 2004	15.17	15.58	15.17	15.50	181,500	+0.32(+2.09%)
Oct 04, 2004	15.10	15.26	15.07	15.18	175,200	+0.11(+0.71%)
Oct 01, 2004	14.97	15.10	14.91	15.08	276,300	+0.11(+0.73%)
Sep 30, 2004	14.86	15.05	14.80	14.97	264,700	+0.11(+0.72%)
Sep 29, 2004	15.01	15.17	14.80	14.86	252,700	-0.17(-1.11%)
Sep 28, 2004	14.78	15.12	14.78	15.03	288,100	+0.33(+2.22%)
Sep 27, 2004	14.94	15.12	14.70	14.70	161,500	-0.32(-2.15%)
Sep 24, 2004	14.82	15.20	14.80	15.02	173,900	+0.24(+1.60%)
Sep 23, 2004	14.67	14.90	14.52	14.79	111,300	+0.12(+0.82%)
Sep 22, 2004	14.85	14.85	14.60	14.67	153,700	-0.19(-1.26%)
Sep 21, 2004	14.55	14.97	14.50	14.85	225,700	+0.36(+2.48%)
Sep 20, 2004	14.50	14.67	14.45	14.49	82,900	-0.02(-0.16%)
Sep 17, 2004	14.43	14.55	14.30	14.52	137,500	+0.13(+0.93%)
Sep 16, 2004	14.32	14.44	14.26	14.38	120,500	+0.10(+0.70%)
Sep 15, 2004	14.18	14.38	14.18	14.28	240,000	+0.07(+0.52%)
Sep 14, 2004	14.27	14.31	14.10	14.21	161,900	+0.03(+0.19%)
Sep 13, 2004	14.07	14.30	14.00	14.18	168,500	+0.10(+0.71%)
Sep 10, 2004	14.13	14.20	14.03	14.08	151,400	-0.08(-0.56%)
Sep 09, 2004	13.95	14.21	13.95	14.16	251,600	+0.26(+1.87%)
Sep 08, 2004	13.99	14.03	13.88	13.90	263,700	-0.07(-0.50%)
Sep 07, 2004	13.87	13.97	13.80	13.97	280,700	+0.10(+0.74%)
Sep 03, 2004	13.88	13.99	13.81	13.87	241,400	-0.01(-0.05%)
Sep 02, 2004	13.75	13.88	13.63	13.88	148,400	+0.16(+1.14%)

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.