Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	19.31	19.61	19.31	19.55	11,617	+0.09(+0.45%)
Nov 29, 2004	19.74	19.74	19.32	19.46	18,468	-0.15(-0.75%)
Nov 26, 2004	19.64	19.64	19.61	19.61	1,191	-0.03(-0.14%)
Nov 24, 2004	19.64	19.64	19.53	19.64	11,319	-0.07(-0.34%)
Nov 23, 2004	19.36	19.81	19.36	19.71	22,192	+0.07(+0.34%)
Nov 22, 2004	19.64	19.65	19.64	19.64	13,106	+0.09(+0.48%)
Nov 19, 2004	19.10	19.64	19.10	19.54	4,170	-0.04(-0.21%)
Nov 18, 2004	19.25	19.59	19.25	19.59	6,255	+0.00(+0.00%)
Nov 17, 2004	19.54	19.60	19.24	19.59	25,021	+0.28(+1.43%)
Nov 16, 2004	19.32	19.33	19.18	19.31	8,787	-0.03(-0.14%)
Nov 15, 2004	18.55	19.34	18.55	19.34	10,276	+0.54(+2.86%)
Nov 12, 2004	18.95	18.95	18.77	18.80	7,149	+0.00(+0.00%)
Nov 11, 2004	18.46	18.81	18.29	18.80	18,766	+0.34(+1.82%)
Nov 10, 2004	18.26	18.47	18.26	18.46	15,787	+0.21(+1.14%)
Nov 09, 2004	19.00	19.05	18.14	18.26	19,660	-0.37(-1.98%)
Nov 08, 2004	19.33	19.33	18.60	18.62	5,808	-0.34(-1.81%)
Nov 05, 2004	19.36	19.36	18.93	18.97	3,127	-0.34(-1.74%)
Nov 04, 2004	19.30	19.30	19.18	19.30	8,191	+0.00(+0.00%)
Nov 03, 2004	19.42	19.45	18.76	19.30	14,745	+0.39(+2.06%)
Nov 02, 2004	19.47	19.47	18.91	18.91	1,936	-0.14(-0.74%)
Nov 01, 2004	18.87	19.13	18.69	19.05	5,659	-0.11(-0.60%)
Oct 29, 2004	19.46	19.51	19.17	19.17	1,638	-0.42(-2.13%)
Oct 28, 2004	18.86	19.59	18.86	19.59	2,234	+0.31(+1.60%)
Oct 27, 2004	18.10	19.28	18.10	19.28	3,574	+0.66(+3.53%)
Oct 26, 2004	17.63	18.64	17.63	18.62	5,212	+0.49(+2.70%)
Oct 25, 2004	17.91	18.13	17.54	18.13	2,234	+0.21(+1.16%)
Oct 22, 2004	18.04	18.30	17.83	17.92	3,127	+0.27(+1.52%)
Oct 21, 2004	17.50	17.97	17.46	17.65	22,787	-0.38(-2.09%)
Oct 20, 2004	18.29	18.43	17.49	18.03	30,979	-0.13(-0.74%)
Oct 19, 2004	18.46	18.56	18.16	18.16	7,447	-0.40(-2.13%)
Oct 18, 2004	18.78	18.81	18.56	18.56	1,489	-0.14(-0.75%)
Oct 15, 2004	18.63	18.81	18.50	18.70	3,723	+0.15(+0.83%)
Oct 14, 2004	18.74	18.74	18.49	18.54	6,702	-0.29(-1.53%)
Oct 13, 2004	19.32	19.32	18.83	18.83	6,255	-0.50(-2.60%)
Oct 12, 2004	19.31	19.40	19.23	19.34	4,915	+0.10(+0.52%)
Oct 11, 2004	19.24	19.24	19.18	19.24	2,085	-0.13(-0.69%)
Oct 08, 2004	19.43	19.48	19.37	19.37	1,936	-0.27(-1.37%)
Oct 07, 2004	19.27	19.64	19.27	19.64	7,893	+0.23(+1.18%)
Oct 06, 2004	19.28	19.47	19.28	19.41	5,510	-0.01(-0.07%)
Oct 05, 2004	19.69	19.69	19.42	19.42	2,383	-0.08(-0.41%)
Oct 04, 2004	19.86	19.86	19.50	19.50	5,808	-0.11(-0.58%)
Oct 01, 2004	19.57	19.62	19.44	19.62	6,106	+0.15(+0.76%)
Sep 30, 2004	19.67	19.74	19.47	19.47	48,703	-0.17(-0.89%)
Sep 29, 2004	18.72	19.67	18.72	19.65	11,766	+0.75(+3.94%)
Sep 28, 2004	18.54	18.90	18.53	18.90	4,766	+0.44(+2.36%)
Sep 27, 2004	17.84	18.56	17.75	18.46	15,340	+0.35(+1.93%)
Sep 24, 2004	17.96	18.11	17.89	18.11	2,085	-0.21(-1.14%)
Sep 23, 2004	18.36	18.36	18.28	18.32	595	-0.14(-0.76%)
Sep 22, 2004	18.48	18.48	18.26	18.46	7,744	-0.20(-1.08%)
Sep 21, 2004	18.27	18.67	18.12	18.67	7,744	+0.41(+2.24%)
Sep 20, 2004	17.60	18.40	17.60	18.26	20,106	+0.44(+2.49%)
Sep 17, 2004	17.89	18.11	17.56	17.81	23,979	-0.10(-0.56%)
Sep 16, 2004	17.52	17.91	17.51	17.91	9,372	+0.26(+1.44%)
Sep 15, 2004	17.40	17.80	17.26	17.66	9,979	-0.05(-0.30%)
Sep 14, 2004	17.38	17.71	17.12	17.71	16,681	+0.21(+1.23%)
Sep 13, 2004	17.13	17.66	17.13	17.50	12,659	+0.13(+0.77%)
Sep 10, 2004	17.26	17.40	16.86	17.36	6,861	+0.36(+2.09%)
Sep 09, 2004	16.52	17.12	16.52	17.01	3,872	+0.44(+2.68%)
Sep 08, 2004	16.95	16.95	16.50	16.56	5,290	-0.03(-0.20%)
Sep 07, 2004	17.01	17.01	16.49	16.60	4,848	-0.20(-1.20%)
Sep 03, 2004	16.51	16.80	15.97	16.80	11,319	+0.66(+4.08%)
Sep 02, 2004	15.70	16.23	15.70	16.14	6,702	+0.33(+2.08%)

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.