Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	15.87	15.87	15.76	15.77	5,487,722	+0.03(+0.18%)
Nov 29, 2004	15.86	15.86	15.74	15.74	6,937,262	-0.10(-0.61%)
Nov 26, 2004	15.67	15.85	15.64	15.84	1,808,215	+0.26(+1.66%)
Nov 24, 2004	15.57	15.60	15.52	15.58	3,143,969	+0.16(+1.06%)
Nov 23, 2004	15.36	15.48	15.35	15.42	3,385,146	+0.03(+0.17%)
Nov 22, 2004	15.32	15.43	15.20	15.39	3,613,956	+0.06(+0.39%)
Nov 19, 2004	15.53	15.53	15.33	15.33	2,046,919	-0.22(-1.43%)
Nov 18, 2004	15.43	15.65	15.43	15.55	2,098,865	+0.03(+0.18%)
Nov 17, 2004	15.48	15.61	15.44	15.52	5,500,090	+0.34(+2.26%)
Nov 16, 2004	15.37	15.37	15.17	15.18	1,325,859	-0.18(-1.14%)
Nov 15, 2004	15.42	15.42	15.29	15.36	3,402,462	+0.01(+0.10%)
Nov 12, 2004	15.15	15.36	15.06	15.34	4,482,196	+0.25(+1.69%)
Nov 11, 2004	14.96	15.12	14.94	15.09	2,024,656	+0.17(+1.14%)
Nov 10, 2004	15.00	15.00	14.91	14.92	2,134,732	+0.02(+0.11%)
Nov 09, 2004	14.88	14.91	14.85	14.90	1,428,514	+0.10(+0.64%)
Nov 08, 2004	14.89	14.90	14.80	14.80	1,501,486	-0.17(-1.13%)
Nov 05, 2004	15.00	15.00	14.93	14.97	7,655,849	+0.06(+0.38%)
Nov 04, 2004	14.71	14.97	14.69	14.92	9,675,558	+0.22(+1.51%)
Nov 03, 2004	14.81	14.84	14.68	14.70	3,330,727	+0.21(+1.46%)
Nov 02, 2004	14.51	14.62	14.47	14.48	2,655,429	+0.03(+0.23%)
Nov 01, 2004	14.47	14.48	14.38	14.45	2,601,009	+0.11(+0.74%)
Oct 29, 2004	14.32	14.37	14.28	14.34	6,535,299	+0.06(+0.39%)
Oct 28, 2004	14.29	14.39	14.21	14.29	5,032,576	-0.07(-0.50%)
Oct 27, 2004	14.19	14.39	14.16	14.36	4,316,464	+0.24(+1.72%)
Oct 26, 2004	14.06	14.13	14.04	14.12	3,350,516	+0.05(+0.36%)
Oct 25, 2004	13.99	14.07	13.91	14.07	5,199,546	+0.04(+0.27%)
Oct 22, 2004	14.17	14.17	14.01	14.03	1,654,850	-0.10(-0.72%)
Oct 21, 2004	14.00	14.13	13.99	14.13	2,420,435	+0.20(+1.44%)
Oct 20, 2004	13.99	14.00	13.88	13.93	4,692,454	-0.09(-0.63%)
Oct 19, 2004	14.20	14.26	14.02	14.02	1,926,948	-0.07(-0.48%)
Oct 18, 2004	13.99	14.10	13.97	14.08	1,943,027	+0.15(+1.06%)
Oct 15, 2004	13.77	13.98	13.77	13.94	1,066,129	+0.18(+1.33%)
Oct 14, 2004	13.89	13.93	13.73	13.75	2,639,350	-0.19(-1.36%)
Oct 13, 2004	14.12	14.12	13.85	13.94	5,789,504	-0.19(-1.36%)
Oct 12, 2004	14.11	14.14	14.02	14.13	4,207,625	-0.23(-1.58%)
Oct 11, 2004	14.35	14.37	14.31	14.36	1,756,269	+0.07(+0.52%)
Oct 08, 2004	14.38	14.43	14.25	14.29	2,651,719	-0.11(-0.73%)
Oct 07, 2004	14.46	14.46	14.35	14.39	4,222,466	-0.12(-0.85%)
Oct 06, 2004	14.37	14.52	14.34	14.52	3,141,495	+0.17(+1.16%)
Oct 05, 2004	14.32	14.42	14.28	14.35	3,205,809	-0.11(-0.74%)
Oct 04, 2004	14.36	14.49	14.33	14.46	3,670,849	+0.24(+1.71%)
Oct 01, 2004	14.03	14.23	14.01	14.21	2,901,554	+0.27(+1.91%)
Sep 30, 2004	13.89	13.95	13.84	13.95	1,943,027	+0.07(+0.52%)
Sep 29, 2004	13.77	13.88	13.75	13.87	728,480	+0.07(+0.53%)
Sep 28, 2004	13.66	13.82	13.66	13.80	1,975,184	+0.17(+1.24%)
Sep 27, 2004	13.70	13.70	13.57	13.63	2,871,871	-0.08(-0.59%)
Sep 24, 2004	13.72	13.73	13.66	13.71	2,734,585	-0.04(-0.28%)
Sep 23, 2004	13.62	13.76	13.61	13.75	2,363,542	+0.06(+0.44%)
Sep 22, 2004	13.83	13.84	13.69	13.69	2,467,434	-0.21(-1.51%)
Sep 21, 2004	13.83	13.97	13.82	13.90	2,813,741	+0.14(+1.05%)
Sep 20, 2004	13.77	13.79	13.61	13.76	1,653,613	+0.01(+0.10%)
Sep 17, 2004	13.61	13.82	13.61	13.74	2,686,349	+0.09(+0.67%)
Sep 16, 2004	13.64	13.70	13.60	13.65	1,636,298	+0.17(+1.25%)
Sep 15, 2004	13.56	13.57	13.46	13.48	1,818,109	-0.06(-0.44%)
Sep 14, 2004	13.62	13.62	13.53	13.54	2,508,249	-0.00(-0.04%)
Sep 13, 2004	13.53	13.60	13.52	13.55	1,846,556	+0.12(+0.92%)
Sep 10, 2004	13.35	13.47	13.34	13.43	1,170,021	+0.13(+0.95%)
Sep 09, 2004	13.21	13.33	13.21	13.30	3,226,835	+0.04(+0.31%)
Sep 08, 2004	13.16	13.32	13.16	13.26	1,945,500	-0.01(-0.06%)
Sep 07, 2004	13.20	13.30	13.20	13.27	3,960,263	+0.10(+0.77%)
Sep 03, 2004	13.25	13.25	13.13	13.17	3,119,232	-0.14(-1.06%)
Sep 02, 2004	13.20	13.33	13.14	13.31	3,451,934	+0.16(+1.24%)

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.