Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.95	14.95	14.81	14.87	16,031	-0.08(-0.55%)
Nov 29, 2004	15.00	15.02	14.83	14.95	15,245	-0.01(-0.04%)
Nov 26, 2004	14.78	14.96	14.78	14.96	14,302	+0.19(+1.29%)
Nov 24, 2004	14.72	14.78	14.70	14.77	21,532	+0.12(+0.83%)
Nov 23, 2004	14.71	14.71	14.63	14.65	42,279	-0.06(-0.43%)
Nov 22, 2004	14.56	14.71	14.54	14.71	14,459	+0.10(+0.70%)
Nov 19, 2004	14.72	14.72	14.61	14.61	13,202	-0.11(-0.78%)
Nov 18, 2004	14.76	14.77	14.72	14.72	13,202	-0.12(-0.81%)
Nov 17, 2004	14.74	14.88	14.74	14.84	12,259	+0.24(+1.61%)
Nov 16, 2004	14.61	14.63	14.58	14.61	37,250	-0.06(-0.39%)
Nov 15, 2004	14.72	14.74	14.67	14.67	22,633	-0.20(-1.37%)
Nov 12, 2004	14.71	14.87	14.67	14.87	33,478	+0.08(+0.52%)
Nov 11, 2004	14.64	14.80	14.60	14.79	30,491	+0.33(+2.29%)
Nov 10, 2004	14.54	14.56	14.46	14.46	35,206	-0.01(-0.04%)
Nov 09, 2004	14.46	14.49	14.46	14.47	11,945	+0.00(+0.00%)
Nov 08, 2004	14.53	14.55	14.47	14.47	15,717	-0.08(-0.57%)
Nov 05, 2004	14.44	14.63	14.44	14.55	27,505	+0.07(+0.48%)
Nov 04, 2004	14.37	14.55	14.33	14.48	40,865	+0.15(+1.07%)
Nov 03, 2004	14.29	14.38	14.29	14.33	25,776	+0.17(+1.17%)
Nov 02, 2004	14.19	14.21	14.12	14.16	17,603	+0.04(+0.27%)
Nov 01, 2004	14.14	14.15	14.06	14.12	88,803	+0.01(+0.05%)
Oct 29, 2004	14.09	14.12	14.05	14.12	3,143	+0.04(+0.32%)
Oct 28, 2004	14.00	14.07	14.00	14.07	7,701	+0.09(+0.64%)
Oct 27, 2004	13.84	13.99	13.84	13.98	3,614	+0.25(+1.81%)
Oct 26, 2004	13.74	13.74	13.72	13.74	2,514	-0.01(-0.05%)
Oct 25, 2004	13.73	13.77	13.70	13.74	42,122	+0.01(+0.09%)
Oct 22, 2004	13.80	13.86	13.73	13.73	24,361	-0.06(-0.42%)
Oct 21, 2004	13.78	13.85	13.74	13.79	24,204	+0.06(+0.42%)
Oct 20, 2004	13.67	13.75	13.67	13.73	10,844	+0.00(+0.00%)
Oct 19, 2004	13.74	13.77	13.70	13.73	3,614	+0.11(+0.84%)
Oct 18, 2004	13.63	13.67	13.59	13.62	5,972	+0.00(+0.00%)
Oct 15, 2004	13.62	13.65	13.62	13.62	18,232	+0.22(+1.66%)
Oct 14, 2004	13.46	13.49	13.38	13.39	3,614	-0.07(-0.52%)
Oct 13, 2004	13.47	13.48	13.46	13.46	943	-0.04(-0.33%)
Oct 12, 2004	13.45	13.56	13.45	13.51	36,464	-0.25(-1.85%)
Oct 11, 2004	13.70	13.76	13.70	13.76	4,243	+0.10(+0.75%)
Oct 08, 2004	13.65	13.79	13.65	13.66	18,860	-0.03(-0.23%)
Oct 07, 2004	13.70	13.72	13.69	13.69	2,357	-0.03(-0.19%)
Oct 06, 2004	13.71	13.77	13.71	13.72	11,002	-0.08(-0.60%)
Oct 05, 2004	13.74	13.81	13.70	13.80	13,202	+0.03(+0.23%)
Oct 04, 2004	13.72	13.77	13.67	13.77	71,042	-0.01(-0.09%)
Oct 01, 2004	13.56	13.78	13.56	13.78	37,250	+0.33(+2.46%)
Sep 30, 2004	13.06	13.45	13.06	13.45	44,165	-0.06(-0.47%)
Sep 29, 2004	13.47	13.51	13.47	13.51	3,772	+0.04(+0.28%)
Sep 28, 2004	13.40	13.48	13.39	13.48	3,300	+0.09(+0.67%)
Sep 27, 2004	13.31	13.39	13.26	13.39	5,343	-0.04(-0.28%)
Sep 24, 2004	13.35	13.42	13.32	13.42	9,587	+0.16(+1.20%)
Sep 23, 2004	13.35	13.39	13.27	13.27	19,489	-0.17(-1.28%)
Sep 22, 2004	13.39	13.45	13.36	13.44	12,888	-0.13(-0.94%)
Sep 21, 2004	13.51	13.56	13.51	13.56	5,501	+0.25(+1.91%)
Sep 20, 2004	13.31	13.31	13.31	13.31	1,414	-0.06(-0.48%)
Sep 17, 2004	13.46	13.47	13.37	13.37	6,129	+0.07(+0.53%)
Sep 16, 2004	13.27	13.40	13.27	13.30	49,195	+0.01(+0.05%)
Sep 15, 2004	13.37	13.39	13.23	13.30	39,607	-0.15(-1.14%)
Sep 14, 2004	13.47	13.51	13.45	13.45	628	-0.08(-0.61%)
Sep 13, 2004	13.46	13.53	13.42	13.53	11,945	+0.16(+1.19%)
Sep 10, 2004	13.34	13.42	13.34	13.37	1,414	+0.12(+0.91%)
Sep 09, 2004	13.13	13.25	13.13	13.25	10,687	+0.02(+0.14%)
Sep 08, 2004	13.14	13.25	13.14	13.23	3,929	+0.01(+0.05%)
Sep 07, 2004	13.23	13.27	13.18	13.23	55,168	+0.07(+0.53%)
Sep 03, 2004	13.11	13.23	13.11	13.16	13,202	-0.08(-0.58%)
Sep 02, 2004	13.11	13.23	13.10	13.23	23,576	+0.13(+0.97%)

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.