Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.86	17.32	16.72	16.72	11,072	-0.21(-1.21%)
Nov 29, 2004	17.09	17.09	16.93	16.93	6,327	-0.16(-0.96%)
Nov 26, 2004	17.09	17.09	17.09	17.09	486	-0.31(-1.79%)
Nov 24, 2004	17.10	17.41	17.10	17.41	730	-0.02(-0.09%)
Nov 23, 2004	17.42	17.42	17.09	17.42	2,068	+0.32(+1.87%)
Nov 22, 2004	17.26	17.42	17.10	17.10	7,057	-0.31(-1.79%)
Nov 19, 2004	17.36	17.42	17.30	17.42	1,946	+0.06(+0.33%)
Nov 18, 2004	17.38	17.52	17.36	17.36	3,163	-0.03(-0.19%)
Nov 17, 2004	17.42	17.46	17.27	17.39	10,464	+0.10(+0.57%)
Nov 16, 2004	17.48	17.48	17.26	17.29	10,464	-0.03(-0.19%)
Nov 15, 2004	17.30	17.48	17.30	17.32	8,882	+0.02(+0.10%)
Nov 12, 2004	17.42	17.42	17.19	17.31	3,041	+0.05(+0.29%)
Nov 11, 2004	17.42	17.54	17.26	17.26	3,528	-0.01(-0.05%)
Nov 10, 2004	17.25	17.33	17.25	17.27	2,190	+0.09(+0.53%)
Nov 09, 2004	17.18	17.18	17.18	17.18	0	+0.00(+0.00%)
Nov 08, 2004	17.14	17.23	17.14	17.18	9,490	+0.03(+0.19%)
Nov 05, 2004	17.14	17.14	17.14	17.14	608	+0.01(+0.05%)
Nov 04, 2004	17.23	17.23	17.14	17.14	2,798	+0.00(+0.00%)
Nov 03, 2004	17.14	17.14	17.14	17.14	608	+0.00(+0.00%)
Nov 02, 2004	17.17	17.18	17.13	17.14	3,528	-0.16(-0.90%)
Nov 01, 2004	17.30	17.30	16.97	17.29	8,152	+0.12(+0.67%)
Oct 29, 2004	17.11	17.22	17.11	17.18	1,460	+0.02(+0.10%)
Oct 28, 2004	17.11	17.16	17.00	17.16	2,311	+0.12(+0.72%)
Oct 27, 2004	17.16	17.16	17.04	17.04	486	+0.18(+1.07%)
Oct 26, 2004	17.14	17.14	16.85	16.86	2,798	+0.00(+0.00%)
Oct 25, 2004	16.86	16.91	16.86	16.86	5,962	-0.20(-1.16%)
Oct 22, 2004	17.00	17.05	16.86	17.05	2,798	+0.33(+1.97%)
Oct 21, 2004	16.72	16.72	16.72	16.72	0	+0.00(+0.00%)
Oct 20, 2004	16.86	16.89	16.72	16.72	5,718	-0.01(-0.05%)
Oct 19, 2004	16.73	16.73	16.73	16.73	0	+0.00(+0.00%)
Oct 18, 2004	16.74	16.88	16.72	16.73	4,988	-0.10(-0.58%)
Oct 15, 2004	16.93	16.93	16.77	16.83	5,597	-0.02(-0.10%)
Oct 14, 2004	17.01	17.01	16.85	16.85	3,650	-0.14(-0.82%)
Oct 13, 2004	17.01	17.14	16.99	16.99	1,581	-0.03(-0.20%)
Oct 12, 2004	17.09	17.18	16.94	17.02	5,718	+0.09(+0.54%)
Oct 11, 2004	16.86	17.05	16.85	16.93	3,528	-0.04(-0.24%)
Oct 08, 2004	16.68	16.97	16.68	16.97	3,163	+0.01(+0.05%)
Oct 07, 2004	16.83	16.97	16.83	16.96	5,718	+0.21(+1.28%)
Oct 06, 2004	16.97	16.97	16.68	16.75	5,475	-0.02(-0.15%)
Oct 05, 2004	16.95	16.95	16.68	16.77	3,041	-0.02(-0.15%)
Oct 04, 2004	16.79	16.86	16.74	16.80	3,285	-0.16(-0.97%)
Oct 01, 2004	16.71	16.96	16.64	16.96	2,190	+0.31(+1.88%)
Sep 30, 2004	16.71	16.88	16.59	16.65	11,924	-0.09(-0.54%)
Sep 29, 2004	16.60	16.74	16.60	16.74	2,068	-0.02(-0.15%)
Sep 28, 2004	16.61	16.90	16.60	16.77	23,605	+0.06(+0.34%)
Sep 27, 2004	17.33	17.33	16.71	16.71	2,676	-0.10(-0.59%)
Sep 24, 2004	16.85	16.96	16.81	16.81	2,311	-0.05(-0.29%)
Sep 23, 2004	17.01	17.01	16.78	16.86	12,654	-0.17(-1.01%)
Sep 22, 2004	17.04	17.25	16.95	17.03	4,745	-0.11(-0.62%)
Sep 21, 2004	17.28	17.38	17.05	17.14	5,353	-0.18(-1.04%)
Sep 20, 2004	17.34	17.42	17.27	17.32	13,992	-0.02(-0.14%)
Sep 17, 2004	17.51	17.63	17.34	17.34	3,406	-0.39(-2.22%)
Sep 16, 2004	17.41	17.78	17.40	17.74	8,760	+0.66(+3.89%)
Sep 15, 2004	17.07	17.07	17.07	17.07	121	-0.10(-0.57%)
Sep 14, 2004	17.19	17.19	17.09	17.17	1,095	-0.24(-1.37%)
Sep 13, 2004	17.30	17.42	17.07	17.41	4,867	+0.13(+0.76%)
Sep 10, 2004	17.21	17.29	16.97	17.28	5,597	+0.21(+1.25%)
Sep 09, 2004	17.34	17.34	17.06	17.06	1,338	-0.16(-0.91%)
Sep 08, 2004	17.09	17.22	17.00	17.22	3,650	+0.15(+0.87%)
Sep 07, 2004	17.01	17.09	16.93	17.07	2,676	+0.14(+0.83%)
Sep 03, 2004	16.97	16.97	16.88	16.93	2,920	-0.03(-0.19%)
Sep 02, 2004	16.72	16.96	16.72	16.96	7,543	+0.03(+0.19%)

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.