Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.41	20.76	20.36	20.67	211,422	+0.23(+1.10%)
Nov 29, 2004	21.00	21.00	20.36	20.45	330,933	-0.50(-2.38%)
Nov 26, 2004	20.96	21.02	20.85	20.95	33,375	-0.01(-0.04%)
Nov 24, 2004	20.87	20.96	20.63	20.96	97,559	-0.02(-0.07%)
Nov 23, 2004	20.80	20.99	20.70	20.97	310,908	+0.16(+0.79%)
Nov 22, 2004	20.10	20.81	20.02	20.81	220,665	+0.78(+3.89%)
Nov 19, 2004	20.25	20.33	19.81	20.03	91,655	-0.33(-1.65%)
Nov 18, 2004	20.43	20.43	20.20	20.36	176,121	-0.04(-0.19%)
Nov 17, 2004	20.41	20.64	20.22	20.40	139,921	+0.07(+0.34%)
Nov 16, 2004	20.53	20.53	20.20	20.33	155,582	-0.36(-1.73%)
Nov 15, 2004	20.70	20.75	20.43	20.69	198,842	-0.01(-0.04%)
Nov 12, 2004	20.41	20.76	20.18	20.70	132,861	+0.37(+1.84%)
Nov 11, 2004	20.64	20.64	20.12	20.32	189,728	-0.34(-1.62%)
Nov 10, 2004	20.14	20.79	20.10	20.66	200,768	+0.59(+2.95%)
Nov 09, 2004	20.29	20.57	19.98	20.07	183,438	-0.19(-0.92%)
Nov 08, 2004	20.22	20.36	20.12	20.25	177,019	-0.05(-0.23%)
Nov 05, 2004	20.64	20.90	20.13	20.30	326,055	-0.26(-1.29%)
Nov 04, 2004	19.46	20.98	19.41	20.57	553,139	+1.33(+6.93%)
Nov 03, 2004	19.12	19.27	18.92	19.23	168,676	+0.31(+1.65%)
Nov 02, 2004	19.05	19.12	18.78	18.92	234,143	+0.00(+0.00%)
Nov 01, 2004	18.91	18.96	18.86	18.92	288,443	+0.01(+0.04%)
Oct 29, 2004	18.89	19.01	18.81	18.91	177,148	-0.02(-0.08%)
Oct 28, 2004	18.85	19.09	18.85	18.93	176,634	+0.04(+0.21%)
Oct 27, 2004	18.70	18.97	18.69	18.89	435,425	+0.10(+0.54%)
Oct 26, 2004	18.45	18.85	18.34	18.79	165,081	+0.27(+1.47%)
Oct 25, 2004	18.03	18.66	17.92	18.52	123,875	+0.30(+1.62%)
Oct 22, 2004	18.48	18.55	18.17	18.22	113,862	-0.31(-1.68%)
Oct 21, 2004	18.41	18.66	18.17	18.53	119,382	+0.22(+1.19%)
Oct 20, 2004	18.10	18.52	17.85	18.31	147,110	+0.12(+0.69%)
Oct 19, 2004	18.52	18.63	18.13	18.19	107,315	-0.18(-0.98%)
Oct 18, 2004	18.58	18.58	18.25	18.37	180,871	-0.34(-1.79%)
Oct 15, 2004	18.46	18.81	18.07	18.70	152,244	+0.40(+2.17%)
Oct 14, 2004	18.70	18.70	18.28	18.31	127,469	-0.45(-2.41%)
Oct 13, 2004	18.89	19.00	18.58	18.76	216,814	+0.05(+0.29%)
Oct 12, 2004	18.54	18.78	18.41	18.70	128,239	+0.11(+0.59%)
Oct 11, 2004	18.70	18.76	18.41	18.59	197,944	+0.02(+0.13%)
Oct 08, 2004	18.77	18.89	18.51	18.57	203,848	-0.25(-1.32%)
Oct 07, 2004	19.39	19.39	18.77	18.82	164,439	-0.55(-2.82%)
Oct 06, 2004	19.12	19.37	18.98	19.37	160,717	+0.10(+0.53%)
Oct 05, 2004	19.23	19.41	19.09	19.26	265,594	-0.12(-0.60%)
Oct 04, 2004	19.42	19.56	19.33	19.38	485,617	-0.11(-0.56%)
Oct 01, 2004	18.59	19.55	18.54	19.49	442,999	+0.87(+4.69%)
Sep 30, 2004	18.28	18.69	18.23	18.62	221,435	+0.34(+1.88%)
Sep 29, 2004	18.17	18.38	18.07	18.28	137,097	+0.01(+0.04%)
Sep 28, 2004	18.11	18.33	18.10	18.27	180,614	+0.16(+0.86%)
Sep 27, 2004	18.21	18.43	17.96	18.11	262,513	-0.22(-1.19%)
Sep 24, 2004	18.22	18.45	18.15	18.33	371,369	+0.14(+0.77%)
Sep 23, 2004	18.01	18.23	17.81	18.19	248,521	+0.28(+1.57%)
Sep 22, 2004	17.98	18.10	17.47	17.91	389,212	-0.13(-0.73%)
Sep 21, 2004	17.57	18.07	17.57	18.04	135,556	+0.45(+2.57%)
Sep 20, 2004	17.80	17.91	17.45	17.59	237,994	-0.32(-1.78%)
Sep 17, 2004	18.24	18.24	17.80	17.91	179,073	-0.22(-1.20%)
Sep 16, 2004	17.96	18.19	17.91	18.13	102,566	+0.20(+1.13%)
Sep 15, 2004	17.75	18.07	17.53	17.93	205,774	+0.17(+0.97%)
Sep 14, 2004	18.04	18.07	17.15	17.75	169,831	-0.41(-2.23%)
Sep 13, 2004	17.96	18.21	17.96	18.16	170,473	+0.25(+1.39%)
Sep 10, 2004	18.06	18.14	17.84	17.91	116,430	-0.22(-1.20%)
Sep 09, 2004	18.00	18.22	17.96	18.13	377,659	+0.25(+1.39%)
Sep 08, 2004	17.76	18.05	17.68	17.88	305,259	+0.12(+0.66%)
Sep 07, 2004	17.72	17.85	17.63	17.76	378,044	+0.19(+1.11%)
Sep 03, 2004	17.71	17.72	17.43	17.57	225,029	-0.15(-0.84%)
Sep 02, 2004	17.57	17.88	17.52	17.71	210,139	+0.06(+0.35%)

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.