Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	15.47	15.63	15.20	15.50	362,400	-0.07(-0.45%)
Nov 29, 2004	15.41	15.66	15.25	15.57	332,900	+0.24(+1.57%)
Nov 26, 2004	15.38	15.41	15.25	15.33	81,200	-0.07(-0.45%)
Nov 24, 2004	14.85	15.40	14.83	15.40	358,700	+0.34(+2.26%)
Nov 23, 2004	14.90	15.15	14.89	15.06	216,900	+0.19(+1.28%)
Nov 22, 2004	15.10	15.10	14.77	14.87	276,800	-0.30(-1.98%)
Nov 19, 2004	15.30	15.30	14.96	15.17	178,900	-0.17(-1.11%)
Nov 18, 2004	15.23	15.40	15.03	15.34	152,000	+0.04(+0.26%)
Nov 17, 2004	15.35	15.45	15.25	15.30	356,800	-0.05(-0.33%)
Nov 16, 2004	15.45	15.45	15.11	15.35	259,500	-0.13(-0.84%)
Nov 15, 2004	15.03	15.55	15.01	15.48	348,400	+0.40(+2.65%)
Nov 12, 2004	14.96	15.24	14.88	15.08	383,700	+0.09(+0.60%)
Nov 11, 2004	14.98	15.00	14.89	14.99	201,100	+0.04(+0.27%)
Nov 10, 2004	14.80	14.98	14.80	14.95	133,900	+0.08(+0.54%)
Nov 09, 2004	14.93	14.97	14.81	14.87	146,000	-0.06(-0.40%)
Nov 08, 2004	15.05	15.07	14.81	14.93	107,600	-0.07(-0.47%)
Nov 05, 2004	15.05	15.07	14.85	15.00	162,500	-0.05(-0.33%)
Nov 04, 2004	14.99	15.05	14.91	15.05	680,400	+0.05(+0.33%)
Nov 03, 2004	15.00	15.01	14.95	15.00	246,000	+0.00(+0.00%)
Nov 02, 2004	15.00	15.00	14.91	15.00	133,500	+0.01(+0.07%)
Nov 01, 2004	15.05	15.05	14.95	14.99	192,300	-0.05(-0.33%)
Oct 29, 2004	14.75	15.04	14.75	15.04	258,600	+0.31(+2.10%)
Oct 28, 2004	14.85	14.85	14.67	14.73	163,200	-0.12(-0.81%)
Oct 27, 2004	15.03	15.04	14.80	14.85	171,500	-0.15(-1.00%)
Oct 26, 2004	15.02	15.09	14.85	15.00	427,300	-0.02(-0.13%)
Oct 25, 2004	15.00	15.08	14.97	15.02	236,800	+0.03(+0.20%)
Oct 22, 2004	14.99	15.05	14.85	14.99	513,700	+0.00(+0.00%)
Oct 21, 2004	14.99	14.99	14.91	14.99	359,900	+0.00(+0.00%)
Oct 20, 2004	14.96	14.99	14.79	14.99	593,100	+0.04(+0.27%)
Oct 19, 2004	14.68	14.95	14.55	14.95	626,800	+0.19(+1.29%)
Oct 18, 2004	14.75	14.78	14.58	14.76	284,000	+0.01(+0.07%)
Oct 15, 2004	14.55	14.75	14.50	14.75	280,800	+0.05(+0.34%)
Oct 14, 2004	14.74	14.74	14.62	14.70	178,900	-0.02(-0.14%)
Oct 13, 2004	14.70	14.75	14.55	14.72	186,100	+0.02(+0.14%)
Oct 12, 2004	14.63	14.70	14.45	14.70	115,000	-0.03(-0.20%)
Oct 11, 2004	14.67	14.75	14.60	14.73	103,300	+0.06(+0.41%)
Oct 08, 2004	14.73	14.73	14.53	14.67	143,600	-0.03(-0.20%)
Oct 07, 2004	14.63	14.75	14.51	14.70	251,500	-0.03(-0.20%)
Oct 06, 2004	14.65	14.75	14.60	14.73	309,100	-0.02(-0.14%)
Oct 05, 2004	14.72	14.79	14.58	14.75	165,400	-0.05(-0.34%)
Oct 04, 2004	14.65	14.81	14.65	14.80	181,900	+0.15(+1.02%)
Oct 01, 2004	14.57	14.79	14.48	14.65	390,200	+0.00(+0.00%)
Sep 30, 2004	14.60	14.75	14.40	14.65	232,600	+0.10(+0.69%)
Sep 29, 2004	14.45	14.63	14.45	14.55	72,500	+0.04(+0.28%)
Sep 28, 2004	14.65	14.65	14.45	14.51	88,400	-0.16(-1.09%)
Sep 27, 2004	14.62	14.74	14.58	14.67	87,900	-0.04(-0.27%)
Sep 24, 2004	14.68	14.81	14.65	14.71	440,300	+0.06(+0.41%)
Sep 23, 2004	14.69	14.70	14.60	14.65	133,700	-0.03(-0.20%)
Sep 22, 2004	14.66	14.70	14.60	14.68	164,900	+0.02(+0.14%)
Sep 21, 2004	14.65	14.70	14.58	14.66	117,300	+0.02(+0.14%)
Sep 20, 2004	14.74	14.74	14.55	14.64	87,800	-0.10(-0.68%)
Sep 17, 2004	14.64	14.74	14.42	14.74	211,900	+0.14(+0.96%)
Sep 16, 2004	14.60	14.65	14.57	14.60	82,600	-0.05(-0.34%)
Sep 15, 2004	14.68	14.71	14.57	14.65	175,000	-0.05(-0.34%)
Sep 14, 2004	14.70	14.71	14.58	14.70	201,800	+0.00(+0.00%)
Sep 13, 2004	14.68	14.75	14.60	14.70	184,600	+0.03(+0.20%)
Sep 10, 2004	14.70	14.75	14.60	14.67	146,600	+0.04(+0.27%)
Sep 09, 2004	14.65	14.74	14.60	14.63	177,200	-0.02(-0.14%)
Sep 08, 2004	14.71	14.77	14.60	14.65	142,800	-0.03(-0.20%)
Sep 07, 2004	14.75	14.75	14.60	14.68	152,700	+0.03(+0.20%)
Sep 03, 2004	14.48	14.75	14.42	14.65	125,100	+0.20(+1.38%)
Sep 02, 2004	14.25	14.45	14.18	14.45	173,300	+0.25(+1.76%)

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.