Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.99	15.16	14.68	14.70	319,206	-0.36(-2.38%)
Nov 29, 2004	15.27	15.27	14.77	15.06	271,132	-0.12(-0.79%)
Nov 26, 2004	14.94	15.18	14.88	15.18	101,060	+0.33(+2.25%)
Nov 24, 2004	14.59	14.88	14.59	14.85	174,633	+0.18(+1.22%)
Nov 23, 2004	14.64	14.82	14.39	14.67	235,106	-0.13(-0.87%)
Nov 22, 2004	14.48	14.80	14.44	14.80	156,386	+0.40(+2.79%)
Nov 19, 2004	14.70	14.79	14.39	14.40	172,177	-0.44(-2.99%)
Nov 18, 2004	14.56	14.94	14.56	14.84	157,088	+0.20(+1.34%)
Nov 17, 2004	14.61	14.82	14.50	14.64	230,778	+0.23(+1.60%)
Nov 16, 2004	14.70	14.71	14.39	14.41	205,981	-0.36(-2.43%)
Nov 15, 2004	14.77	14.77	14.54	14.77	184,108	-0.09(-0.63%)
Nov 12, 2004	14.76	14.90	14.66	14.87	141,999	+0.03(+0.23%)
Nov 11, 2004	14.65	14.85	14.60	14.83	150,772	+0.27(+1.82%)
Nov 10, 2004	14.33	14.73	14.33	14.57	138,139	+0.07(+0.47%)
Nov 09, 2004	14.42	14.60	14.24	14.50	212,882	-0.01(-0.06%)
Nov 08, 2004	14.56	14.72	14.41	14.51	214,169	-0.14(-0.93%)
Nov 05, 2004	14.23	14.75	14.23	14.64	288,911	+0.35(+2.45%)
Nov 04, 2004	14.02	14.34	14.01	14.29	475,593	+0.24(+1.70%)
Nov 03, 2004	14.15	14.24	13.93	14.06	458,398	+0.12(+0.86%)
Nov 02, 2004	14.07	14.18	13.77	13.94	467,873	-0.13(-0.91%)
Nov 01, 2004	14.21	14.21	13.69	14.06	530,217	-0.15(-1.02%)
Oct 29, 2004	14.36	14.41	14.10	14.21	521,444	-0.23(-1.60%)
Oct 28, 2004	14.40	14.50	14.33	14.44	311,369	+0.04(+0.30%)
Oct 27, 2004	14.44	14.60	14.11	14.40	421,203	+0.04(+0.30%)
Oct 26, 2004	15.10	15.11	14.13	14.35	965,456	-0.75(-4.98%)
Oct 25, 2004	14.84	15.25	14.76	15.11	385,176	+0.07(+0.45%)
Oct 22, 2004	15.52	15.65	15.02	15.04	186,564	-0.58(-3.72%)
Oct 21, 2004	15.48	15.65	15.18	15.62	137,788	+0.14(+0.88%)
Oct 20, 2004	15.35	15.48	15.12	15.48	191,009	+0.09(+0.61%)
Oct 19, 2004	15.37	15.73	15.21	15.39	198,144	+0.02(+0.11%)
Oct 18, 2004	15.39	15.40	15.04	15.37	176,622	-0.05(-0.33%)
Oct 15, 2004	15.05	15.58	15.02	15.42	148,900	+0.36(+2.38%)
Oct 14, 2004	15.22	15.24	15.01	15.06	161,065	-0.21(-1.34%)
Oct 13, 2004	15.67	15.73	15.24	15.27	190,892	-0.32(-2.03%)
Oct 12, 2004	15.53	15.65	15.39	15.59	111,353	-0.03(-0.22%)
Oct 11, 2004	15.72	15.82	15.52	15.62	157,907	-0.09(-0.60%)
Oct 08, 2004	15.94	16.00	15.69	15.71	154,515	-0.29(-1.82%)
Oct 07, 2004	16.33	16.33	15.96	16.00	227,971	-0.39(-2.40%)
Oct 06, 2004	16.24	16.40	16.14	16.40	178,961	+0.07(+0.42%)
Oct 05, 2004	16.38	16.39	16.16	16.33	294,994	-0.05(-0.31%)
Oct 04, 2004	16.25	16.38	16.06	16.38	255,224	+0.13(+0.79%)
Oct 01, 2004	15.88	16.36	15.88	16.25	465,650	+0.37(+2.31%)
Sep 30, 2004	15.47	16.03	15.39	15.88	259,903	+0.32(+2.09%)
Sep 29, 2004	15.47	15.68	15.38	15.56	196,389	+0.14(+0.89%)
Sep 28, 2004	15.39	15.63	15.18	15.42	191,711	+0.09(+0.56%)
Sep 27, 2004	15.44	15.48	15.20	15.34	140,829	-0.19(-1.21%)
Sep 24, 2004	15.59	15.75	15.47	15.53	125,507	+0.03(+0.22%)
Sep 23, 2004	15.53	15.66	15.44	15.49	119,424	-0.04(-0.27%)
Sep 22, 2004	15.71	15.73	15.30	15.53	291,719	-0.35(-2.21%)
Sep 21, 2004	15.70	15.99	15.66	15.88	197,442	+0.27(+1.70%)
Sep 20, 2004	15.73	15.75	15.60	15.62	151,707	-0.16(-1.03%)
Sep 17, 2004	15.77	15.86	15.55	15.78	315,463	+0.09(+0.60%)
Sep 16, 2004	15.47	15.87	15.47	15.69	160,363	+0.17(+1.10%)
Sep 15, 2004	15.82	15.82	15.47	15.52	157,439	-0.35(-2.21%)
Sep 14, 2004	15.87	15.88	15.68	15.87	121,062	+0.02(+0.11%)
Sep 13, 2004	15.89	16.02	15.77	15.85	169,838	-0.17(-1.07%)
Sep 10, 2004	15.98	16.04	15.75	16.02	223,994	+0.05(+0.32%)
Sep 09, 2004	15.91	16.02	15.69	15.97	252,300	+0.15(+0.97%)
Sep 08, 2004	16.07	16.17	15.79	15.82	180,482	-0.30(-1.86%)
Sep 07, 2004	16.04	16.29	15.94	16.12	167,966	+0.18(+1.13%)
Sep 03, 2004	16.24	16.24	15.91	15.94	138,724	-0.31(-1.89%)
Sep 02, 2004	15.76	16.24	15.64	16.24	224,228	+0.39(+2.48%)

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.