Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	19.30	19.60	19.30	19.55	11,620	+0.09(+0.45%)
Nov 29, 2004	19.73	19.73	19.32	19.46	18,474	-0.15(-0.75%)
Nov 26, 2004	19.63	19.63	19.61	19.61	1,191	-0.03(-0.14%)
Nov 24, 2004	19.63	19.63	19.53	19.63	11,322	-0.07(-0.34%)
Nov 23, 2004	19.36	19.80	19.36	19.70	22,198	+0.07(+0.34%)
Nov 22, 2004	19.63	19.64	19.63	19.63	13,110	+0.09(+0.48%)
Nov 19, 2004	19.10	19.63	19.10	19.54	4,171	-0.04(-0.21%)
Nov 18, 2004	19.24	19.58	19.24	19.58	6,257	+0.00(+0.00%)
Nov 17, 2004	19.53	19.59	19.23	19.58	25,029	+0.28(+1.43%)
Nov 16, 2004	19.31	19.32	19.17	19.30	8,790	-0.03(-0.14%)
Nov 15, 2004	18.55	19.33	18.55	19.33	10,279	+0.54(+2.86%)
Nov 12, 2004	18.94	18.94	18.76	18.79	7,151	+0.00(+0.00%)
Nov 11, 2004	18.45	18.80	18.28	18.79	18,772	+0.34(+1.82%)
Nov 10, 2004	18.25	18.46	18.25	18.46	15,792	+0.21(+1.14%)
Nov 09, 2004	19.00	19.05	18.14	18.25	19,666	-0.37(-1.98%)
Nov 08, 2004	19.32	19.32	18.59	18.62	5,810	-0.34(-1.81%)
Nov 05, 2004	19.35	19.35	18.92	18.96	3,128	-0.34(-1.74%)
Nov 04, 2004	19.29	19.30	19.17	19.30	8,194	+0.00(+0.00%)
Nov 03, 2004	19.42	19.44	18.75	19.30	14,749	+0.39(+2.06%)
Nov 02, 2004	19.46	19.46	18.91	18.91	1,936	-0.14(-0.74%)
Nov 01, 2004	18.86	19.12	18.69	19.05	5,661	-0.11(-0.60%)
Oct 29, 2004	19.45	19.51	19.16	19.16	1,638	-0.42(-2.13%)
Oct 28, 2004	18.85	19.58	18.85	19.58	2,234	+0.31(+1.60%)
Oct 27, 2004	18.10	19.27	18.10	19.27	3,575	+0.66(+3.53%)
Oct 26, 2004	17.63	18.64	17.63	18.61	5,214	+0.49(+2.70%)
Oct 25, 2004	17.90	18.12	17.53	18.12	2,234	+0.21(+1.16%)
Oct 22, 2004	18.04	18.29	17.83	17.91	3,128	+0.27(+1.52%)
Oct 21, 2004	17.49	17.97	17.45	17.65	22,794	-0.38(-2.09%)
Oct 20, 2004	18.28	18.42	17.48	18.02	30,988	-0.13(-0.74%)
Oct 19, 2004	18.46	18.55	18.16	18.16	7,449	-0.40(-2.13%)
Oct 18, 2004	18.77	18.81	18.55	18.55	1,489	-0.14(-0.75%)
Oct 15, 2004	18.63	18.81	18.49	18.69	3,724	+0.15(+0.83%)
Oct 14, 2004	18.73	18.73	18.49	18.54	6,704	-0.29(-1.53%)
Oct 13, 2004	19.31	19.31	18.83	18.83	6,257	-0.50(-2.60%)
Oct 12, 2004	19.30	19.39	19.22	19.33	4,916	+0.10(+0.52%)
Oct 11, 2004	19.23	19.23	19.17	19.23	2,085	-0.13(-0.69%)
Oct 08, 2004	19.42	19.48	19.36	19.36	1,936	-0.27(-1.37%)
Oct 07, 2004	19.26	19.63	19.26	19.63	7,896	+0.23(+1.18%)
Oct 06, 2004	19.27	19.46	19.27	19.40	5,512	-0.01(-0.07%)
Oct 05, 2004	19.69	19.69	19.42	19.42	2,383	-0.08(-0.41%)
Oct 04, 2004	19.85	19.85	19.50	19.50	5,810	-0.11(-0.58%)
Oct 01, 2004	19.57	19.61	19.43	19.61	6,108	+0.15(+0.76%)
Sep 30, 2004	19.67	19.73	19.46	19.46	48,718	-0.17(-0.89%)
Sep 29, 2004	18.71	19.67	18.71	19.64	11,769	+0.75(+3.94%)
Sep 28, 2004	18.53	18.89	18.53	18.89	4,767	+0.44(+2.36%)
Sep 27, 2004	17.83	18.56	17.75	18.46	15,345	+0.35(+1.93%)
Sep 24, 2004	17.95	18.11	17.89	18.11	2,085	-0.21(-1.14%)
Sep 23, 2004	18.36	18.36	18.28	18.32	595	-0.14(-0.76%)
Sep 22, 2004	18.47	18.47	18.25	18.46	7,747	-0.20(-1.08%)
Sep 21, 2004	18.26	18.66	18.12	18.66	7,747	+0.41(+2.24%)
Sep 20, 2004	17.60	18.39	17.60	18.25	20,113	+0.44(+2.49%)
Sep 17, 2004	17.88	18.10	17.55	17.81	23,986	-0.10(-0.56%)
Sep 16, 2004	17.52	17.91	17.51	17.91	9,375	+0.26(+1.44%)
Sep 15, 2004	17.39	17.79	17.26	17.65	9,982	-0.05(-0.30%)
Sep 14, 2004	17.38	17.71	17.12	17.71	16,686	+0.21(+1.23%)
Sep 13, 2004	17.13	17.65	17.13	17.49	12,663	+0.13(+0.77%)
Sep 10, 2004	17.25	17.40	16.85	17.36	6,863	+0.36(+2.09%)
Sep 09, 2004	16.51	17.12	16.51	17.00	3,873	+0.44(+2.68%)
Sep 08, 2004	16.95	16.95	16.50	16.56	5,291	-0.03(-0.20%)
Sep 07, 2004	17.00	17.00	16.48	16.59	4,849	-0.20(-1.20%)
Sep 03, 2004	16.50	16.79	15.97	16.79	11,322	+0.66(+4.08%)
Sep 02, 2004	15.69	16.22	15.69	16.14	6,704	+0.33(+2.08%)

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.