Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.20	17.29	17.12	17.28	104,952	+0.01(+0.08%)
Nov 29, 2004	17.26	17.36	17.05	17.27	124,802	+0.05(+0.28%)
Nov 26, 2004	17.20	17.27	17.12	17.22	18,708	+0.06(+0.36%)
Nov 24, 2004	17.08	17.30	17.08	17.16	64,568	+0.08(+0.49%)
Nov 23, 2004	16.79	17.09	16.59	17.08	189,371	+0.18(+1.06%)
Nov 22, 2004	16.66	16.91	16.64	16.90	150,356	+0.13(+0.78%)
Nov 19, 2004	17.08	17.09	16.69	16.76	171,118	-0.32(-1.87%)
Nov 18, 2004	17.02	17.09	16.90	17.08	111,569	+0.11(+0.62%)
Nov 17, 2004	17.33	17.49	16.87	16.98	315,314	-0.41(-2.37%)
Nov 16, 2004	17.54	17.66	17.36	17.39	108,146	-0.14(-0.82%)
Nov 15, 2004	17.52	17.75	17.40	17.54	206,939	+0.01(+0.07%)
Nov 12, 2004	17.09	17.52	16.99	17.52	139,176	+0.43(+2.51%)
Nov 11, 2004	17.05	17.09	16.92	17.09	88,753	+0.09(+0.52%)
Nov 10, 2004	16.97	17.01	16.80	17.01	133,244	+0.13(+0.75%)
Nov 09, 2004	16.90	16.95	16.74	16.88	201,463	-0.09(-0.52%)
Nov 08, 2004	17.01	17.14	16.82	16.97	195,074	-0.10(-0.59%)
Nov 05, 2004	17.40	17.40	16.98	17.07	232,036	-0.33(-1.91%)
Nov 04, 2004	17.12	17.40	17.09	17.40	223,822	+0.33(+1.93%)
Nov 03, 2004	16.96	17.14	16.96	17.07	78,942	+0.15(+0.91%)
Nov 02, 2004	17.09	17.12	16.86	16.92	167,924	-0.18(-1.03%)
Nov 01, 2004	17.07	17.13	16.95	17.09	110,428	+0.06(+0.33%)
Oct 29, 2004	17.14	17.14	16.97	17.04	104,268	-0.07(-0.38%)
Oct 28, 2004	17.14	17.22	16.94	17.10	545,069	-0.10(-0.59%)
Oct 27, 2004	17.26	17.29	17.12	17.20	610,322	-0.10(-0.56%)
Oct 26, 2004	16.86	17.36	16.85	17.30	135,753	+0.38(+2.25%)
Oct 25, 2004	16.84	17.02	16.83	16.92	124,117	+0.01(+0.05%)
Oct 22, 2004	17.26	17.30	16.87	16.91	70,728	-0.35(-2.01%)
Oct 21, 2004	17.06	17.26	16.79	17.26	164,958	+0.26(+1.52%)
Oct 20, 2004	16.92	17.08	16.73	17.00	163,361	+0.01(+0.05%)
Oct 19, 2004	17.45	17.57	16.98	16.99	314,857	-0.46(-2.64%)
Oct 18, 2004	17.33	17.47	17.27	17.45	105,865	+0.05(+0.28%)
Oct 15, 2004	17.20	17.40	17.10	17.40	136,210	+0.24(+1.38%)
Oct 14, 2004	17.18	17.25	17.12	17.16	127,996	-0.04(-0.20%)
Oct 13, 2004	17.15	17.29	17.05	17.20	166,098	+0.04(+0.26%)
Oct 12, 2004	17.05	17.20	17.01	17.15	240,250	+0.07(+0.44%)
Oct 11, 2004	17.22	17.25	17.08	17.08	78,029	-0.14(-0.79%)
Oct 08, 2004	17.08	17.31	17.08	17.22	100,389	+0.06(+0.33%)
Oct 07, 2004	17.64	17.64	17.16	17.16	89,666	-0.70(-3.90%)
Oct 06, 2004	17.71	17.86	17.69	17.86	157,428	+0.13(+0.74%)
Oct 05, 2004	17.61	17.79	17.55	17.72	124,574	+0.07(+0.37%)
Oct 04, 2004	17.53	17.72	17.53	17.66	139,860	+0.15(+0.85%)
Oct 01, 2004	17.14	17.57	17.05	17.51	217,662	+0.33(+1.94%)
Sep 30, 2004	16.85	17.18	16.85	17.18	151,268	+0.29(+1.74%)
Sep 29, 2004	16.63	16.92	16.59	16.88	94,229	+0.21(+1.24%)
Sep 28, 2004	16.65	16.70	16.58	16.68	145,564	+0.04(+0.21%)
Sep 27, 2004	16.59	16.72	16.55	16.64	102,214	-0.04(-0.21%)
Sep 24, 2004	16.63	16.78	16.63	16.68	97,879	-0.01(-0.08%)
Sep 23, 2004	16.70	16.85	16.66	16.69	108,603	-0.05(-0.31%)
Sep 22, 2004	16.96	16.97	16.67	16.74	227,017	-0.31(-1.80%)
Sep 21, 2004	17.09	17.18	17.05	17.05	54,301	+0.00(+0.03%)
Sep 20, 2004	17.19	17.29	17.05	17.05	65,024	-0.17(-0.99%)
Sep 17, 2004	17.37	17.37	17.21	17.22	160,394	-0.19(-1.11%)
Sep 16, 2004	17.06	17.41	17.03	17.41	178,647	+0.31(+1.79%)
Sep 15, 2004	17.07	17.14	16.98	17.10	83,277	+0.04(+0.26%)
Sep 14, 2004	17.26	17.26	17.05	17.06	94,457	-0.20(-1.14%)
Sep 13, 2004	17.26	17.33	17.19	17.26	113,166	-0.05(-0.30%)
Sep 10, 2004	17.29	17.42	17.25	17.31	107,234	-0.03(-0.18%)
Sep 09, 2004	17.43	17.50	17.29	17.34	229,754	-0.09(-0.50%)
Sep 08, 2004	17.36	17.49	17.32	17.43	105,180	+0.03(+0.15%)
Sep 07, 2004	17.23	17.40	17.18	17.40	56,126	+0.17(+0.99%)
Sep 03, 2004	17.20	17.25	17.11	17.23	49,738	+0.03(+0.18%)
Sep 02, 2004	17.05	17.20	17.01	17.20	114,991	+0.22(+1.29%)

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.