Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	19.00	19.00	18.32	18.67	3,637	-0.37(-1.94%)
Nov 29, 2004	18.10	19.04	18.10	19.04	14,015	+1.04(+5.79%)
Nov 26, 2004	17.92	18.10	17.92	18.00	641	+0.01(+0.03%)
Nov 24, 2004	17.71	17.99	17.30	17.99	2,674	+0.42(+2.39%)
Nov 23, 2004	16.73	17.57	16.33	17.57	11,768	+1.39(+8.58%)
Nov 22, 2004	16.45	16.62	16.01	16.18	6,847	-0.26(-1.59%)
Nov 19, 2004	16.47	16.82	16.12	16.45	8,238	-0.02(-0.11%)
Nov 18, 2004	16.01	16.46	15.95	16.46	63,338	+0.49(+3.04%)
Nov 17, 2004	15.66	16.12	15.54	15.98	46,326	+0.46(+2.95%)
Nov 16, 2004	15.61	15.78	15.52	15.52	641	-0.28(-1.75%)
Nov 15, 2004	15.61	15.80	15.61	15.80	427	-0.07(-0.44%)
Nov 12, 2004	15.47	15.87	15.47	15.87	13,373	+0.40(+2.57%)
Nov 11, 2004	15.47	15.47	15.47	15.47	0	+0.00(+0.00%)
Nov 10, 2004	15.47	15.47	15.47	15.47	106	-0.09(-0.60%)
Nov 09, 2004	15.56	15.56	15.56	15.56	0	+0.00(+0.00%)
Nov 08, 2004	15.59	15.59	15.48	15.56	1,069	-0.30(-1.91%)
Nov 05, 2004	15.87	15.87	15.87	15.87	0	+0.00(+0.00%)
Nov 04, 2004	15.87	15.87	15.87	15.87	0	+0.00(+0.00%)
Nov 03, 2004	15.87	15.87	15.87	15.87	0	+0.00(+0.00%)
Nov 02, 2004	15.87	15.87	15.87	15.87	320	+0.40(+2.56%)
Nov 01, 2004	15.47	15.47	15.47	15.47	106	-0.32(-2.04%)
Oct 29, 2004	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Oct 28, 2004	15.89	15.89	15.79	15.79	534	+0.32(+2.08%)
Oct 27, 2004	15.47	15.47	15.47	15.47	427	-0.12(-0.75%)
Oct 26, 2004	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Oct 25, 2004	15.89	15.89	15.59	15.59	3,530	-0.30(-1.91%)
Oct 22, 2004	15.66	15.89	15.66	15.89	748	+0.24(+1.55%)
Oct 21, 2004	15.61	15.66	15.61	15.65	1,283	+0.21(+1.39%)
Oct 20, 2004	15.43	15.43	15.43	15.43	0	+0.00(+0.00%)
Oct 19, 2004	15.48	15.48	15.38	15.43	534	-0.34(-2.13%)
Oct 18, 2004	15.77	15.77	15.77	15.77	3,316	+0.00(+0.00%)
Oct 15, 2004	15.77	15.77	15.77	15.77	1,390	-0.00(-0.03%)
Oct 14, 2004	15.77	15.77	15.77	15.77	213	+0.01(+0.06%)
Oct 13, 2004	15.76	15.76	15.76	15.76	320	+0.16(+1.02%)
Oct 12, 2004	15.76	15.77	15.60	15.60	2,353	+0.13(+0.82%)
Oct 11, 2004	15.42	15.75	15.42	15.48	1,069	-0.27(-1.72%)
Oct 08, 2004	15.75	15.75	15.75	15.75	106	+0.33(+2.12%)
Oct 07, 2004	15.59	15.89	15.42	15.42	11,340	-0.56(-3.51%)
Oct 06, 2004	15.98	15.98	15.98	15.98	0	+0.00(+0.00%)
Oct 05, 2004	15.98	16.13	15.98	15.98	2,674	-0.42(-2.56%)
Oct 04, 2004	16.40	16.40	16.40	16.40	0	+0.00(+0.00%)
Oct 01, 2004	16.40	16.40	16.40	16.40	320	+0.42(+2.63%)
Sep 30, 2004	15.98	15.98	15.98	15.98	0	+0.00(+0.00%)
Sep 29, 2004	15.91	15.98	15.91	15.98	213	-0.01(-0.06%)
Sep 28, 2004	15.99	15.99	15.99	15.99	0	+0.00(+0.00%)
Sep 27, 2004	15.99	15.99	15.99	15.99	0	+0.00(+0.00%)
Sep 24, 2004	16.36	16.36	15.99	15.99	2,353	-0.36(-2.23%)
Sep 23, 2004	16.46	16.47	16.36	16.36	16,369	+0.00(+0.00%)
Sep 22, 2004	16.47	16.47	16.36	16.36	641	-0.12(-0.71%)
Sep 21, 2004	16.35	16.47	16.35	16.47	5,777	+0.16(+1.00%)
Sep 20, 2004	16.30	16.31	16.30	16.31	320	+0.19(+1.16%)
Sep 17, 2004	16.12	16.12	16.12	16.12	1,497	-0.47(-2.82%)
Sep 16, 2004	16.59	16.59	16.59	16.59	0	+0.00(+0.00%)
Sep 15, 2004	16.59	16.59	16.59	16.59	106	+0.47(+2.90%)
Sep 14, 2004	16.12	16.12	16.12	16.12	0	+0.00(+0.00%)
Sep 13, 2004	16.25	16.25	16.12	16.12	1,497	+0.12(+0.73%)
Sep 10, 2004	16.01	16.01	16.01	16.01	106	+0.00(+0.00%)
Sep 09, 2004	16.48	16.49	16.01	16.01	4,172	-0.48(-2.89%)
Sep 08, 2004	16.51	16.51	16.48	16.48	320	-0.20(-1.18%)
Sep 07, 2004	16.68	16.68	16.68	16.68	240	-0.42(-2.46%)
Sep 03, 2004	17.15	17.15	16.45	17.10	9,629	-0.05(-0.30%)
Sep 02, 2004	16.71	17.29	16.61	17.15	6,205	+0.54(+3.24%)

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.