Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.91	16.96	16.81	16.81	1,113,585	-0.27(-1.56%)
Nov 29, 2004	17.09	17.13	17.02	17.07	641,961	-0.01(-0.08%)
Nov 26, 2004	17.04	17.09	16.96	17.09	200,147	+0.12(+0.70%)
Nov 24, 2004	16.96	16.97	16.84	16.97	672,835	+0.17(+1.02%)
Nov 23, 2004	16.78	16.80	16.74	16.80	480,672	+0.26(+1.60%)
Nov 22, 2004	16.61	16.61	16.48	16.53	1,143,394	-0.07(-0.44%)
Nov 19, 2004	16.75	16.76	16.61	16.61	333,756	-0.03(-0.16%)
Nov 18, 2004	16.67	16.67	16.60	16.63	466,300	-0.04(-0.25%)
Nov 17, 2004	16.71	16.79	16.64	16.67	693,595	+0.21(+1.28%)
Nov 16, 2004	16.47	16.48	16.44	16.46	411,472	-0.07(-0.44%)
Nov 15, 2004	16.57	16.62	16.53	16.54	482,269	+0.02(+0.15%)
Nov 12, 2004	16.40	16.51	16.39	16.51	483,866	+0.14(+0.83%)
Nov 11, 2004	16.26	16.38	16.23	16.38	481,737	+0.15(+0.93%)
Nov 10, 2004	16.18	16.25	16.16	16.23	380,599	+0.10(+0.62%)
Nov 09, 2004	16.05	16.13	16.05	16.13	572,761	-0.04(-0.27%)
Nov 08, 2004	16.08	16.19	16.08	16.17	1,313,200	-0.03(-0.20%)
Nov 05, 2004	16.23	16.24	16.16	16.20	1,258,904	-0.06(-0.35%)
Nov 04, 2004	16.14	16.26	16.10	16.26	351,854	+0.14(+0.89%)
Nov 03, 2004	16.02	16.12	16.02	16.12	661,656	+0.33(+2.07%)
Nov 02, 2004	15.79	15.83	15.75	15.79	446,072	+0.08(+0.53%)
Nov 01, 2004	15.69	15.73	15.67	15.71	213,454	+0.04(+0.26%)
Oct 29, 2004	15.63	15.68	15.63	15.67	216,116	-0.00(-0.01%)
Oct 28, 2004	15.62	15.69	15.59	15.67	633,444	+0.10(+0.63%)
Oct 27, 2004	15.47	15.58	15.46	15.57	586,601	+0.19(+1.26%)
Oct 26, 2004	15.24	15.38	15.24	15.38	383,260	+0.12(+0.80%)
Oct 25, 2004	15.29	15.29	15.20	15.25	200,147	+0.02(+0.16%)
Oct 22, 2004	15.24	15.28	15.22	15.23	223,036	-0.04(-0.28%)
Oct 21, 2004	15.21	15.27	15.19	15.27	162,353	+0.13(+0.84%)
Oct 20, 2004	15.17	15.19	15.13	15.15	121,898	+0.01(+0.04%)
Oct 19, 2004	15.16	15.27	15.13	15.14	559,454	+0.01(+0.05%)
Oct 18, 2004	15.17	15.17	15.08	15.13	54,827	-0.11(-0.69%)
Oct 15, 2004	15.22	15.27	15.22	15.24	133,608	+0.17(+1.16%)
Oct 14, 2004	15.11	15.18	15.06	15.06	170,870	+0.06(+0.41%)
Oct 13, 2004	15.13	15.15	14.99	15.00	325,771	-0.25(-1.66%)
Oct 12, 2004	15.21	15.27	15.17	15.25	216,116	-0.01(-0.04%)
Oct 11, 2004	15.28	15.28	15.23	15.26	225,165	-0.01(-0.04%)
Oct 08, 2004	15.23	15.31	15.20	15.27	175,661	+0.08(+0.49%)
Oct 07, 2004	15.20	15.21	15.16	15.19	156,498	-0.05(-0.30%)
Oct 06, 2004	15.09	15.24	15.09	15.24	563,712	-0.02(-0.11%)
Oct 05, 2004	15.23	15.25	15.18	15.25	174,596	+0.02(+0.15%)
Oct 04, 2004	15.21	15.23	15.16	15.23	549,340	+0.04(+0.30%)
Oct 01, 2004	15.01	15.21	15.01	15.18	413,069	+0.15(+1.03%)
Sep 30, 2004	14.94	15.06	14.94	15.03	420,522	+0.19(+1.27%)
Sep 29, 2004	14.81	14.86	14.78	14.84	392,842	+0.05(+0.33%)
Sep 28, 2004	14.75	14.79	14.72	14.79	370,485	+0.20(+1.34%)
Sep 27, 2004	14.69	14.70	14.60	14.60	181,516	-0.12(-0.84%)
Sep 24, 2004	14.72	14.73	14.69	14.72	97,944	-0.04(-0.24%)
Sep 23, 2004	14.75	14.77	14.73	14.76	194,824	+0.10(+0.70%)
Sep 22, 2004	14.67	14.70	14.65	14.66	152,239	-0.08(-0.54%)
Sep 21, 2004	14.66	14.73	14.63	14.73	220,907	+0.16(+1.10%)
Sep 20, 2004	14.56	14.59	14.52	14.57	172,999	-0.01(-0.05%)
Sep 17, 2004	14.59	14.61	14.55	14.58	209,728	+0.03(+0.22%)
Sep 16, 2004	14.57	14.60	14.54	14.55	407,746	+0.13(+0.89%)
Sep 15, 2004	14.56	14.56	14.42	14.42	408,811	-0.18(-1.26%)
Sep 14, 2004	14.57	14.64	14.57	14.61	395,503	+0.12(+0.82%)
Sep 13, 2004	14.49	14.52	14.47	14.49	320,980	+0.09(+0.61%)
Sep 10, 2004	14.21	14.43	14.21	14.40	273,073	+0.16(+1.09%)
Sep 09, 2004	14.24	14.26	14.19	14.24	158,627	-0.07(-0.47%)
Sep 08, 2004	14.24	14.37	14.22	14.31	233,682	-0.05(-0.34%)
Sep 07, 2004	14.33	14.38	14.32	14.36	949,634	+0.17(+1.18%)
Sep 03, 2004	14.22	14.40	14.17	14.19	209,196	-0.19(-1.34%)
Sep 02, 2004	14.33	14.39	14.29	14.39	102,202	+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.