Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	15.35	15.36	15.24	15.27	51,455	-0.17(-1.08%)
Nov 29, 2004	15.58	15.76	15.39	15.44	69,993	-0.12(-0.74%)
Nov 26, 2004	15.58	15.58	15.53	15.56	31,358	-0.10(-0.63%)
Nov 24, 2004	15.60	15.67	15.44	15.65	55,960	+0.06(+0.37%)
Nov 23, 2004	15.65	15.77	15.60	15.60	51,109	+0.06(+0.41%)
Nov 22, 2004	15.70	15.79	15.44	15.53	73,805	-0.20(-1.25%)
Nov 19, 2004	15.98	15.98	15.52	15.73	49,203	-0.31(-1.91%)
Nov 18, 2004	15.98	16.06	15.91	16.03	47,817	+0.00(+0.00%)
Nov 17, 2004	15.88	16.03	15.88	16.03	97,540	+0.19(+1.20%)
Nov 16, 2004	15.79	15.87	15.66	15.84	80,562	+0.09(+0.55%)
Nov 15, 2004	15.47	15.94	15.47	15.76	121,969	+0.30(+1.94%)
Nov 12, 2004	15.43	15.47	15.43	15.46	41,926	+0.07(+0.45%)
Nov 11, 2004	15.41	15.42	15.30	15.39	42,100	-0.05(-0.34%)
Nov 10, 2004	15.44	15.44	15.29	15.44	44,005	+0.04(+0.26%)
Nov 09, 2004	15.23	15.43	15.23	15.40	55,787	+0.14(+0.95%)
Nov 08, 2004	15.18	15.34	15.17	15.26	69,300	+0.16(+1.07%)
Nov 05, 2004	15.09	15.12	15.03	15.09	22,176	+0.09(+0.58%)
Nov 04, 2004	14.77	15.01	14.77	15.01	28,240	+0.18(+1.21%)
Nov 03, 2004	14.46	15.01	14.46	14.83	64,449	+0.42(+2.88%)
Nov 02, 2004	14.44	14.44	14.41	14.41	21,309	+0.02(+0.16%)
Nov 01, 2004	14.43	14.44	14.39	14.39	30,492	-0.03(-0.24%)
Oct 29, 2004	14.31	14.42	14.30	14.42	14,726	+0.14(+0.97%)
Oct 28, 2004	14.26	14.41	14.23	14.29	31,358	-0.03(-0.20%)
Oct 27, 2004	14.14	14.35	14.14	14.31	26,161	+0.20(+1.43%)
Oct 26, 2004	14.10	14.12	13.97	14.11	12,647	+0.07(+0.53%)
Oct 25, 2004	14.00	14.08	14.00	14.04	21,136	-0.04(-0.29%)
Oct 22, 2004	14.10	14.11	13.97	14.08	25,814	+0.17(+1.25%)
Oct 21, 2004	14.05	14.12	13.67	13.90	93,382	-0.09(-0.66%)
Oct 20, 2004	14.20	14.23	13.97	14.00	47,990	-0.35(-2.45%)
Oct 19, 2004	14.42	14.43	14.34	14.35	22,695	-0.05(-0.32%)
Oct 18, 2004	14.37	14.40	14.20	14.40	16,458	+0.02(+0.16%)
Oct 15, 2004	14.04	14.48	14.03	14.37	42,793	+0.28(+1.97%)
Oct 14, 2004	14.11	14.14	14.10	14.10	11,954	-0.05(-0.33%)
Oct 13, 2004	14.40	14.42	13.90	14.14	102,045	-0.40(-2.78%)
Oct 12, 2004	14.61	14.63	14.43	14.55	36,902	-0.25(-1.68%)
Oct 11, 2004	14.56	14.80	14.56	14.79	38,288	+0.09(+0.59%)
Oct 08, 2004	14.57	14.72	14.52	14.71	33,957	+0.22(+1.51%)
Oct 07, 2004	14.42	14.57	14.42	14.49	44,005	+0.12(+0.80%)
Oct 06, 2004	14.31	14.38	14.24	14.37	23,042	+0.04(+0.28%)
Oct 05, 2004	14.24	14.33	14.23	14.33	25,641	+0.10(+0.69%)
Oct 04, 2004	14.00	14.23	14.00	14.23	59,598	+0.34(+2.45%)
Oct 01, 2004	13.65	13.92	13.65	13.89	66,182	+0.26(+1.91%)
Sep 30, 2004	13.48	13.65	13.48	13.63	10,048	+0.01(+0.04%)
Sep 29, 2004	13.65	13.67	13.62	13.63	17,325	+0.01(+0.09%)
Sep 28, 2004	13.59	13.62	13.51	13.62	41,233	+0.03(+0.21%)
Sep 27, 2004	13.58	13.59	13.47	13.59	26,161	+0.01(+0.04%)
Sep 24, 2004	13.30	13.58	13.30	13.58	28,586	+0.13(+0.99%)
Sep 23, 2004	13.49	13.49	13.42	13.45	29,279	-0.03(-0.21%)
Sep 22, 2004	13.66	13.71	13.48	13.48	25,641	-0.13(-0.98%)
Sep 21, 2004	13.52	13.65	13.51	13.61	20,616	+0.07(+0.51%)
Sep 20, 2004	13.71	13.71	13.51	13.54	24,601	-0.17(-1.22%)
Sep 17, 2004	13.54	13.71	13.51	13.71	45,738	+0.06(+0.42%)
Sep 16, 2004	13.48	13.65	13.47	13.65	31,012	+0.14(+1.03%)
Sep 15, 2004	13.68	13.68	13.45	13.51	33,784	-0.10(-0.76%)
Sep 14, 2004	13.62	13.69	13.40	13.62	41,580	+0.12(+0.85%)
Sep 13, 2004	13.13	13.50	13.13	13.50	43,659	+0.34(+2.59%)
Sep 10, 2004	13.05	13.18	12.96	13.16	41,926	+0.14(+1.11%)
Sep 09, 2004	12.98	13.06	12.96	13.02	18,711	+0.09(+0.71%)
Sep 08, 2004	12.76	12.92	12.76	12.92	38,981	+0.17(+1.31%)
Sep 07, 2004	12.78	12.78	12.66	12.76	28,240	+0.12(+0.91%)
Sep 03, 2004	12.76	12.81	12.62	12.64	19,404	-0.06(-0.45%)
Sep 02, 2004	12.69	12.70	12.62	12.70	15,419	+0.05(+0.37%)

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.