Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	19.64	19.65	19.53	19.55	118,923	-0.02(-0.08%)
Nov 29, 2004	19.73	19.73	19.44	19.57	273,108	-0.14(-0.73%)
Nov 26, 2004	19.62	19.76	19.62	19.71	154,876	+0.22(+1.13%)
Nov 24, 2004	19.39	19.50	19.27	19.49	654,077	+0.21(+1.08%)
Nov 23, 2004	19.28	19.39	19.25	19.28	208,806	+0.05(+0.26%)
Nov 22, 2004	19.08	19.24	19.03	19.23	548,291	+0.22(+1.17%)
Nov 19, 2004	18.83	19.04	18.83	19.01	414,848	+0.19(+1.02%)
Nov 18, 2004	18.73	18.82	18.70	18.82	177,693	+0.09(+0.47%)
Nov 17, 2004	18.69	18.77	18.63	18.73	169,396	+0.21(+1.12%)
Nov 16, 2004	18.56	18.62	18.52	18.52	144,505	-0.01(-0.08%)
Nov 15, 2004	18.87	18.87	18.45	18.54	191,521	-0.34(-1.82%)
Nov 12, 2004	18.55	18.89	18.54	18.88	289,702	+0.32(+1.74%)
Nov 11, 2004	18.45	18.56	18.45	18.56	198,435	+0.02(+0.10%)
Nov 10, 2004	18.39	18.57	18.27	18.54	74,672	+0.20(+1.09%)
Nov 09, 2004	18.39	18.45	18.32	18.34	73,289	-0.06(-0.31%)
Nov 08, 2004	18.61	18.61	18.38	18.40	142,431	-0.25(-1.36%)
Nov 05, 2004	18.57	18.67	18.51	18.65	139,665	+0.11(+0.59%)
Nov 04, 2004	18.41	18.55	18.41	18.54	241,303	+0.18(+0.98%)
Nov 03, 2004	18.18	18.37	18.11	18.36	199,818	+0.43(+2.39%)
Nov 02, 2004	18.15	18.16	17.91	17.93	77,438	-0.20(-1.08%)
Nov 01, 2004	18.37	18.40	18.09	18.13	112,700	-0.11(-0.59%)
Oct 29, 2004	18.10	18.26	18.07	18.24	61,535	+0.25(+1.39%)
Oct 28, 2004	18.22	18.27	17.96	17.99	329,112	-0.31(-1.68%)
Oct 27, 2004	18.64	18.66	18.22	18.29	83,661	-0.28(-1.52%)
Oct 26, 2004	18.47	18.57	18.39	18.57	105,786	+0.13(+0.71%)
Oct 25, 2004	18.39	18.50	18.34	18.44	102,329	+0.06(+0.31%)
Oct 22, 2004	18.47	18.53	18.39	18.39	64,992	-0.02(-0.13%)
Oct 21, 2004	18.32	18.45	18.29	18.41	147,962	+0.15(+0.82%)
Oct 20, 2004	17.98	18.26	17.98	18.26	127,911	+0.40(+2.26%)
Oct 19, 2004	17.87	18.01	17.84	17.86	273,108	-0.11(-0.62%)
Oct 18, 2004	18.20	18.20	17.97	17.97	244,760	-0.22(-1.23%)
Oct 15, 2004	18.25	18.25	18.14	18.19	188,755	+0.06(+0.34%)
Oct 14, 2004	18.06	18.21	18.06	18.13	108,551	+0.16(+0.87%)
Oct 13, 2004	18.09	18.11	17.79	17.97	345,015	-0.38(-2.08%)
Oct 12, 2004	18.54	18.55	18.36	18.36	182,533	-0.21(-1.11%)
Oct 11, 2004	18.81	18.81	18.52	18.56	190,138	-0.18(-0.94%)
Oct 08, 2004	18.76	18.82	18.66	18.74	219,178	+0.03(+0.15%)
Oct 07, 2004	18.95	19.01	18.69	18.71	197,052	-0.15(-0.79%)
Oct 06, 2004	18.63	18.86	18.63	18.86	264,120	+0.32(+1.71%)
Oct 05, 2004	18.44	18.59	18.44	18.54	158,333	+0.20(+1.08%)
Oct 04, 2004	18.30	18.39	18.29	18.34	156,950	-0.07(-0.37%)
Oct 01, 2004	18.21	18.41	18.21	18.41	172,853	+0.22(+1.22%)
Sep 30, 2004	18.08	18.20	18.08	18.19	182,533	+0.14(+0.79%)
Sep 29, 2004	18.14	18.16	17.95	18.05	118,231	-0.12(-0.68%)
Sep 28, 2004	18.07	18.21	18.06	18.17	139,665	+0.30(+1.70%)
Sep 27, 2004	17.88	17.96	17.81	17.87	102,329	-0.04(-0.23%)
Sep 24, 2004	17.78	17.94	17.78	17.91	70,524	+0.18(+1.03%)
Sep 23, 2004	17.77	17.78	17.66	17.73	78,129	-0.13(-0.71%)
Sep 22, 2004	17.86	17.90	17.79	17.85	75,364	-0.11(-0.63%)
Sep 21, 2004	17.66	17.99	17.66	17.97	261,354	+0.42(+2.38%)
Sep 20, 2004	17.55	17.67	17.55	17.55	145,196	+0.03(+0.20%)
Sep 17, 2004	17.44	17.53	17.37	17.51	69,141	+0.20(+1.14%)
Sep 16, 2004	17.27	17.34	17.27	17.32	114,774	+0.07(+0.41%)
Sep 15, 2004	17.29	17.36	17.24	17.25	31,113	-0.04(-0.24%)
Sep 14, 2004	17.25	17.35	17.23	17.29	132,060	+0.03(+0.20%)
Sep 13, 2004	17.27	17.28	17.24	17.25	62,227	+0.10(+0.57%)
Sep 10, 2004	17.24	17.24	17.10	17.16	59,461	-0.12(-0.69%)
Sep 09, 2004	17.10	17.31	17.10	17.28	91,958	+0.19(+1.08%)
Sep 08, 2004	17.02	17.14	17.02	17.09	34,570	+0.04(+0.21%)
Sep 07, 2004	17.10	17.10	16.98	17.05	40,793	-0.08(-0.47%)
Sep 03, 2004	17.05	17.14	17.01	17.14	85,735	-0.02(-0.12%)
Sep 02, 2004	17.07	17.16	17.03	17.16	49,781	+0.17(+1.02%)

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.