Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.92	16.97	16.82	16.82	1,112,867	-0.27(-1.56%)
Nov 29, 2004	17.10	17.14	17.03	17.09	641,547	-0.01(-0.08%)
Nov 26, 2004	17.05	17.10	16.97	17.10	200,018	+0.12(+0.70%)
Nov 24, 2004	16.97	16.98	16.85	16.98	672,401	+0.17(+1.02%)
Nov 23, 2004	16.79	16.81	16.75	16.81	480,362	+0.27(+1.60%)
Nov 22, 2004	16.62	16.62	16.49	16.54	1,142,657	-0.07(-0.44%)
Nov 19, 2004	16.76	16.77	16.62	16.62	333,541	-0.03(-0.16%)
Nov 18, 2004	16.68	16.68	16.61	16.64	465,999	-0.04(-0.25%)
Nov 17, 2004	16.72	16.80	16.65	16.69	693,148	+0.21(+1.28%)
Nov 16, 2004	16.48	16.50	16.45	16.47	411,207	-0.07(-0.44%)
Nov 15, 2004	16.58	16.63	16.54	16.55	481,958	+0.02(+0.15%)
Nov 12, 2004	16.41	16.53	16.40	16.52	483,554	+0.14(+0.83%)
Nov 11, 2004	16.27	16.39	16.24	16.39	481,426	+0.15(+0.93%)
Nov 10, 2004	16.19	16.26	16.17	16.24	380,353	+0.10(+0.62%)
Nov 09, 2004	16.06	16.14	16.06	16.14	572,392	-0.04(-0.27%)
Nov 08, 2004	16.09	16.20	16.09	16.18	1,312,353	-0.03(-0.20%)
Nov 05, 2004	16.24	16.25	16.17	16.21	1,258,093	-0.06(-0.35%)
Nov 04, 2004	16.15	16.27	16.11	16.27	351,627	+0.14(+0.89%)
Nov 03, 2004	16.03	16.13	16.03	16.13	661,230	+0.33(+2.07%)
Nov 02, 2004	15.80	15.84	15.76	15.80	445,785	+0.08(+0.53%)
Nov 01, 2004	15.70	15.74	15.68	15.72	213,317	+0.04(+0.26%)
Oct 29, 2004	15.64	15.69	15.64	15.68	215,977	-0.00(-0.01%)
Oct 28, 2004	15.63	15.70	15.60	15.68	633,036	+0.10(+0.63%)
Oct 27, 2004	15.48	15.59	15.47	15.58	586,223	+0.19(+1.26%)
Oct 26, 2004	15.25	15.39	15.25	15.39	383,013	+0.12(+0.80%)
Oct 25, 2004	15.30	15.30	15.21	15.26	200,018	+0.02(+0.16%)
Oct 22, 2004	15.25	15.29	15.23	15.24	222,892	-0.04(-0.28%)
Oct 21, 2004	15.22	15.28	15.20	15.28	162,248	+0.13(+0.84%)
Oct 20, 2004	15.18	15.20	15.14	15.16	121,819	+0.01(+0.04%)
Oct 19, 2004	15.17	15.28	15.14	15.15	559,093	+0.01(+0.05%)
Oct 18, 2004	15.18	15.18	15.09	15.14	54,792	-0.11(-0.69%)
Oct 15, 2004	15.23	15.28	15.23	15.25	133,522	+0.17(+1.16%)
Oct 14, 2004	15.12	15.19	15.07	15.07	170,760	+0.06(+0.41%)
Oct 13, 2004	15.14	15.16	15.00	15.01	325,561	-0.25(-1.66%)
Oct 12, 2004	15.22	15.28	15.18	15.26	215,977	-0.01(-0.04%)
Oct 11, 2004	15.28	15.29	15.24	15.27	225,020	-0.01(-0.04%)
Oct 08, 2004	15.24	15.32	15.21	15.28	175,547	+0.08(+0.49%)
Oct 07, 2004	15.21	15.22	15.17	15.20	156,397	-0.05(-0.30%)
Oct 06, 2004	15.10	15.25	15.10	15.25	563,349	-0.02(-0.11%)
Oct 05, 2004	15.24	15.26	15.19	15.26	174,483	+0.02(+0.15%)
Oct 04, 2004	15.22	15.24	15.17	15.24	548,986	+0.05(+0.30%)
Oct 01, 2004	15.02	15.22	15.02	15.19	412,803	+0.15(+1.03%)
Sep 30, 2004	14.94	15.07	14.94	15.04	420,251	+0.19(+1.27%)
Sep 29, 2004	14.82	14.87	14.79	14.85	392,588	+0.05(+0.33%)
Sep 28, 2004	14.76	14.80	14.72	14.80	370,246	+0.20(+1.34%)
Sep 27, 2004	14.70	14.71	14.61	14.61	181,399	-0.12(-0.84%)
Sep 24, 2004	14.73	14.74	14.70	14.73	97,881	-0.04(-0.24%)
Sep 23, 2004	14.76	14.78	14.74	14.77	194,698	+0.10(+0.71%)
Sep 22, 2004	14.68	14.71	14.66	14.66	152,141	-0.08(-0.54%)
Sep 21, 2004	14.67	14.74	14.64	14.74	220,764	+0.16(+1.10%)
Sep 20, 2004	14.57	14.60	14.53	14.58	172,888	-0.01(-0.05%)
Sep 17, 2004	14.60	14.62	14.56	14.59	209,593	+0.03(+0.22%)
Sep 16, 2004	14.58	14.60	14.55	14.56	407,483	+0.13(+0.89%)
Sep 15, 2004	14.56	14.56	14.43	14.43	408,547	-0.18(-1.26%)
Sep 14, 2004	14.58	14.65	14.58	14.62	395,248	+0.12(+0.82%)
Sep 13, 2004	14.50	14.53	14.48	14.50	320,773	+0.09(+0.61%)
Sep 10, 2004	14.22	14.44	14.22	14.41	272,897	+0.16(+1.09%)
Sep 09, 2004	14.25	14.27	14.20	14.25	158,525	-0.07(-0.47%)
Sep 08, 2004	14.25	14.38	14.23	14.32	233,531	-0.05(-0.34%)
Sep 07, 2004	14.34	14.39	14.33	14.37	949,022	+0.17(+1.18%)
Sep 03, 2004	14.22	14.41	14.18	14.20	209,061	-0.19(-1.34%)
Sep 02, 2004	14.34	14.40	14.30	14.40	102,136	+0.01(+0.09%)

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.