Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.68	17.82	17.63	17.77	448,424	+0.10(+0.56%)
Nov 29, 2004	17.75	17.76	17.54	17.67	628,067	+0.01(+0.04%)
Nov 26, 2004	17.73	17.81	17.66	17.67	159,598	-0.04(-0.22%)
Nov 24, 2004	17.70	17.77	17.58	17.71	352,756	+0.06(+0.34%)
Nov 23, 2004	17.27	17.65	17.21	17.65	1,070,266	+0.49(+2.88%)
Nov 22, 2004	17.18	17.30	17.12	17.15	934,660	-0.12(-0.69%)
Nov 19, 2004	17.51	17.51	17.26	17.27	593,141	-0.17(-0.98%)
Nov 18, 2004	17.48	17.51	17.36	17.44	481,680	+0.03(+0.19%)
Nov 17, 2004	17.33	17.58	17.27	17.41	739,680	+0.14(+0.84%)
Nov 16, 2004	17.62	17.62	17.25	17.27	681,672	-0.32(-1.80%)
Nov 15, 2004	17.61	17.61	17.44	17.58	619,715	-0.03(-0.15%)
Nov 12, 2004	17.35	17.61	17.25	17.61	454,650	+0.24(+1.40%)
Nov 11, 2004	17.38	17.40	17.15	17.37	629,130	-0.01(-0.08%)
Nov 10, 2004	17.32	17.52	17.22	17.38	792,373	+0.24(+1.38%)
Nov 09, 2004	17.00	17.19	16.99	17.14	384,038	+0.14(+0.85%)
Nov 08, 2004	17.12	17.19	17.00	17.00	579,778	-0.13(-0.77%)
Nov 05, 2004	17.33	17.38	17.06	17.13	588,282	-0.14(-0.80%)
Nov 04, 2004	17.02	17.27	16.96	17.27	659,197	+0.26(+1.51%)
Nov 03, 2004	16.84	17.08	16.77	17.01	625,790	+0.30(+1.81%)
Nov 02, 2004	16.86	16.99	16.56	16.71	681,824	-0.17(-1.01%)
Nov 01, 2004	17.00	17.00	16.67	16.88	956,072	-0.12(-0.70%)
Oct 29, 2004	16.89	17.00	16.74	17.00	1,427,275	+0.04(+0.23%)
Oct 28, 2004	16.69	16.96	16.63	16.96	1,226,676	+0.27(+1.62%)
Oct 27, 2004	16.58	16.69	16.54	16.69	845,067	+0.04(+0.24%)
Oct 26, 2004	16.59	16.65	16.50	16.65	939,672	+0.05(+0.32%)
Oct 25, 2004	16.66	16.69	16.50	16.59	1,153,938	-0.13(-0.79%)
Oct 22, 2004	16.47	16.73	16.46	16.73	7,704,461	+0.13(+0.79%)
Oct 21, 2004	16.47	16.70	16.42	16.59	872,552	+0.09(+0.52%)
Oct 20, 2004	16.43	16.60	16.40	16.51	790,399	+0.05(+0.28%)
Oct 19, 2004	16.46	16.60	16.44	16.46	764,280	+0.10(+0.60%)
Oct 18, 2004	16.56	16.63	16.34	16.36	765,040	-0.19(-1.15%)
Oct 15, 2004	16.58	16.70	16.20	16.56	964,576	-0.03(-0.16%)
Oct 14, 2004	16.63	16.76	16.57	16.58	273,640	-0.05(-0.32%)
Oct 13, 2004	17.06	17.06	16.62	16.63	388,897	-0.36(-2.09%)
Oct 12, 2004	16.87	17.02	16.80	16.99	331,497	+0.14(+0.82%)
Oct 11, 2004	16.77	16.86	16.73	16.85	263,011	+0.07(+0.43%)
Oct 08, 2004	16.77	16.87	16.75	16.78	276,222	+0.03(+0.16%)
Oct 07, 2004	16.99	16.99	16.75	16.75	397,249	-0.24(-1.40%)
Oct 06, 2004	16.83	16.99	16.77	16.99	371,434	+0.17(+1.02%)
Oct 05, 2004	16.85	16.86	16.73	16.82	384,038	+0.01(+0.08%)
Oct 04, 2004	16.95	16.95	16.78	16.81	462,091	-0.04(-0.23%)
Oct 01, 2004	16.63	16.85	16.63	16.85	401,805	+0.26(+1.55%)
Sep 30, 2004	16.54	16.59	16.49	16.59	316,463	+0.05(+0.28%)
Sep 29, 2004	16.53	16.59	16.47	16.54	279,259	+0.08(+0.48%)
Sep 28, 2004	16.46	16.61	16.42	16.46	516,303	+0.08(+0.48%)
Sep 27, 2004	16.44	16.50	16.34	16.38	313,578	+0.00(+0.00%)
Sep 24, 2004	16.36	16.46	16.27	16.38	349,112	+0.03(+0.20%)
Sep 23, 2004	16.50	16.59	16.31	16.35	555,633	-0.11(-0.68%)
Sep 22, 2004	16.92	16.92	16.40	16.46	766,558	-0.32(-1.88%)
Sep 21, 2004	16.85	16.88	16.77	16.78	358,527	-0.02(-0.12%)
Sep 20, 2004	17.00	17.00	16.80	16.80	345,923	-0.16(-0.97%)
Sep 17, 2004	16.99	16.99	16.79	16.96	558,670	+0.09(+0.51%)
Sep 16, 2004	16.71	16.88	16.69	16.88	353,667	+0.12(+0.71%)
Sep 15, 2004	16.73	16.79	16.63	16.76	335,900	+0.04(+0.24%)
Sep 14, 2004	16.88	16.90	16.69	16.72	422,761	-0.16(-0.94%)
Sep 13, 2004	16.96	17.01	16.85	16.88	370,219	-0.15(-0.89%)
Sep 10, 2004	16.94	17.04	16.81	17.03	324,511	+0.11(+0.66%)
Sep 09, 2004	16.88	16.95	16.84	16.92	336,204	+0.07(+0.39%)
Sep 08, 2004	16.86	16.88	16.75	16.85	456,624	-0.03(-0.19%)
Sep 07, 2004	16.79	16.89	16.65	16.88	301,126	+0.26(+1.54%)
Sep 03, 2004	16.73	16.79	16.53	16.63	201,813	-0.10(-0.59%)
Sep 02, 2004	16.66	16.79	16.55	16.73	251,014	-0.07(-0.39%)

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.