Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.32	20.32	19.60	19.98	3,400	-0.39(-1.94%)
Nov 29, 2004	19.37	20.37	19.37	20.37	13,100	+1.11(+5.79%)
Nov 26, 2004	19.18	19.37	19.18	19.26	600	+0.01(+0.03%)
Nov 24, 2004	18.95	19.25	18.51	19.25	2,500	+0.45(+2.39%)
Nov 23, 2004	17.90	18.80	17.48	18.80	11,000	+1.48(+8.58%)
Nov 22, 2004	17.60	17.79	17.13	17.32	6,400	-0.28(-1.59%)
Nov 19, 2004	17.62	18.00	17.25	17.59	7,700	-0.02(-0.11%)
Nov 18, 2004	17.12	17.61	17.06	17.61	59,200	+0.52(+3.04%)
Nov 17, 2004	16.75	17.25	16.62	17.09	43,300	+0.49(+2.95%)
Nov 16, 2004	16.70	16.89	16.61	16.61	600	-0.29(-1.75%)
Nov 15, 2004	16.70	16.90	16.70	16.90	400	-0.08(-0.44%)
Nov 12, 2004	16.55	16.98	16.55	16.98	12,500	+0.42(+2.56%)
Nov 11, 2004	16.55	16.55	16.55	16.55	0	+0.00(+0.00%)
Nov 10, 2004	16.55	16.55	16.55	16.55	100	-0.10(-0.60%)
Nov 09, 2004	16.65	16.65	16.65	16.65	0	+0.00(+0.00%)
Nov 08, 2004	16.68	16.68	16.56	16.65	1,000	-0.32(-1.91%)
Nov 05, 2004	16.97	16.97	16.97	16.97	0	+0.00(+0.00%)
Nov 04, 2004	16.97	16.97	16.97	16.97	0	+0.00(+0.00%)
Nov 03, 2004	16.97	16.97	16.97	16.97	0	+0.00(+0.00%)
Nov 02, 2004	16.97	16.97	16.97	16.97	300	+0.42(+2.56%)
Nov 01, 2004	16.55	16.55	16.55	16.55	100	-0.34(-2.04%)
Oct 29, 2004	16.89	16.89	16.89	16.89	0	+0.00(+0.00%)
Oct 28, 2004	17.00	17.00	16.89	16.89	500	+0.34(+2.08%)
Oct 27, 2004	16.55	16.55	16.55	16.55	400	-0.12(-0.75%)
Oct 26, 2004	16.68	16.68	16.68	16.68	0	+0.00(+0.00%)
Oct 25, 2004	17.00	17.00	16.68	16.68	3,300	-0.32(-1.91%)
Oct 22, 2004	16.75	17.00	16.75	17.00	700	+0.26(+1.55%)
Oct 21, 2004	16.70	16.75	16.70	16.74	1,200	+0.23(+1.39%)
Oct 20, 2004	16.51	16.51	16.51	16.51	0	+0.00(+0.00%)
Oct 19, 2004	16.56	16.56	16.45	16.51	500	-0.36(-2.13%)
Oct 18, 2004	16.88	16.88	16.87	16.87	3,100	+0.00(+0.00%)
Oct 15, 2004	16.88	16.88	16.87	16.87	1,300	-0.00(-0.03%)
Oct 14, 2004	16.88	16.88	16.88	16.88	200	+0.01(+0.06%)
Oct 13, 2004	16.86	16.86	16.86	16.86	300	+0.17(+1.02%)
Oct 12, 2004	16.86	16.88	16.70	16.70	2,200	+0.14(+0.82%)
Oct 11, 2004	16.50	16.85	16.50	16.56	1,000	-0.29(-1.72%)
Oct 08, 2004	16.85	16.85	16.85	16.85	100	+0.35(+2.12%)
Oct 07, 2004	16.68	17.00	16.50	16.50	10,600	-0.60(-3.51%)
Oct 06, 2004	17.10	17.10	17.10	17.10	0	+0.00(+0.00%)
Oct 05, 2004	17.10	17.25	17.10	17.10	2,500	-0.45(-2.56%)
Oct 04, 2004	17.55	17.55	17.55	17.55	0	+0.00(+0.00%)
Oct 01, 2004	17.55	17.55	17.55	17.55	300	+0.45(+2.63%)
Sep 30, 2004	17.10	17.10	17.10	17.10	0	+0.00(+0.00%)
Sep 29, 2004	17.02	17.10	17.02	17.10	200	-0.01(-0.06%)
Sep 28, 2004	17.11	17.11	17.11	17.11	0	+0.00(+0.00%)
Sep 27, 2004	17.11	17.11	17.11	17.11	0	+0.00(+0.00%)
Sep 24, 2004	17.50	17.50	17.11	17.11	2,200	-0.39(-2.23%)
Sep 23, 2004	17.61	17.62	17.50	17.50	15,300	+0.00(+0.00%)
Sep 22, 2004	17.62	17.62	17.50	17.50	600	-0.12(-0.71%)
Sep 21, 2004	17.50	17.62	17.50	17.62	5,400	+0.18(+1.00%)
Sep 20, 2004	17.43	17.45	17.43	17.45	300	+0.20(+1.16%)
Sep 17, 2004	17.25	17.25	17.25	17.25	1,400	-0.50(-2.82%)
Sep 16, 2004	17.75	17.75	17.75	17.75	0	+0.00(+0.00%)
Sep 15, 2004	17.75	17.75	17.75	17.75	100	+0.50(+2.90%)
Sep 14, 2004	17.25	17.25	17.25	17.25	0	+0.00(+0.00%)
Sep 13, 2004	17.39	17.39	17.25	17.25	1,400	+0.12(+0.73%)
Sep 10, 2004	17.12	17.12	17.12	17.12	100	+0.00(+0.00%)
Sep 09, 2004	17.64	17.64	17.12	17.12	3,900	-0.51(-2.89%)
Sep 08, 2004	17.66	17.66	17.64	17.64	300	-0.21(-1.18%)
Sep 07, 2004	17.84	17.84	17.84	17.84	225	-0.45(-2.46%)
Sep 03, 2004	18.35	18.35	17.61	18.30	9,000	-0.05(-0.30%)
Sep 02, 2004	17.88	18.50	17.77	18.35	5,800	+0.58(+3.23%)

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.