Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.65	16.70	16.55	16.55	1,130,917	-0.26(-1.56%)
Nov 29, 2004	16.82	16.87	16.76	16.81	651,953	-0.01(-0.08%)
Nov 26, 2004	16.78	16.83	16.70	16.83	203,262	+0.12(+0.70%)
Nov 24, 2004	16.70	16.71	16.58	16.71	683,307	+0.17(+1.02%)
Nov 23, 2004	16.52	16.54	16.48	16.54	488,154	+0.26(+1.60%)
Nov 22, 2004	16.35	16.35	16.22	16.28	1,161,190	-0.07(-0.44%)
Nov 19, 2004	16.49	16.51	16.35	16.35	338,950	-0.03(-0.16%)
Nov 18, 2004	16.42	16.42	16.35	16.38	473,558	-0.04(-0.25%)
Nov 17, 2004	16.45	16.53	16.38	16.42	704,390	+0.21(+1.28%)
Nov 16, 2004	16.21	16.23	16.19	16.21	417,877	-0.07(-0.44%)
Nov 15, 2004	16.32	16.37	16.28	16.28	489,775	+0.02(+0.15%)
Nov 12, 2004	16.15	16.26	16.14	16.26	491,397	+0.13(+0.83%)
Nov 11, 2004	16.01	16.13	15.98	16.13	489,235	+0.15(+0.93%)
Nov 10, 2004	15.94	16.00	15.91	15.98	386,522	+0.10(+0.62%)
Nov 09, 2004	15.80	15.88	15.80	15.88	581,676	-0.04(-0.27%)
Nov 08, 2004	15.83	15.94	15.83	15.92	1,333,639	-0.03(-0.20%)
Nov 05, 2004	15.98	15.99	15.92	15.95	1,278,499	-0.06(-0.35%)
Nov 04, 2004	15.89	16.01	15.85	16.01	357,331	+0.14(+0.89%)
Nov 03, 2004	15.78	15.87	15.78	15.87	671,955	+0.32(+2.07%)
Nov 02, 2004	15.55	15.59	15.51	15.55	453,015	+0.08(+0.53%)
Nov 01, 2004	15.45	15.49	15.43	15.47	216,777	+0.04(+0.26%)
Oct 29, 2004	15.39	15.44	15.39	15.43	219,480	-0.00(-0.01%)
Oct 28, 2004	15.38	15.45	15.35	15.43	643,303	+0.10(+0.63%)
Oct 27, 2004	15.24	15.34	15.22	15.33	595,731	+0.19(+1.26%)
Oct 26, 2004	15.01	15.14	15.01	15.14	389,225	+0.12(+0.80%)
Oct 25, 2004	15.06	15.06	14.97	15.02	203,262	+0.02(+0.16%)
Oct 22, 2004	15.01	15.05	14.99	15.00	226,507	-0.04(-0.28%)
Oct 21, 2004	14.98	15.04	14.96	15.04	164,880	+0.13(+0.84%)
Oct 20, 2004	14.94	14.96	14.90	14.91	123,795	+0.01(+0.04%)
Oct 19, 2004	14.93	15.04	14.90	14.91	568,161	+0.01(+0.05%)
Oct 18, 2004	14.94	14.94	14.84	14.90	55,680	-0.10(-0.69%)
Oct 15, 2004	14.98	15.04	14.98	15.00	135,688	+0.17(+1.16%)
Oct 14, 2004	14.88	14.94	14.83	14.83	173,529	+0.06(+0.41%)
Oct 13, 2004	14.89	14.92	14.76	14.77	330,842	-0.25(-1.66%)
Oct 12, 2004	14.97	15.03	14.94	15.02	219,480	-0.01(-0.04%)
Oct 11, 2004	15.04	15.04	15.00	15.03	228,670	-0.01(-0.04%)
Oct 08, 2004	14.99	15.08	14.97	15.03	178,395	+0.07(+0.49%)
Oct 07, 2004	14.97	14.97	14.93	14.96	158,933	-0.04(-0.30%)
Oct 06, 2004	14.86	15.00	14.86	15.00	572,486	-0.02(-0.11%)
Oct 05, 2004	15.00	15.02	14.95	15.02	177,314	+0.02(+0.15%)
Oct 04, 2004	14.97	15.00	14.93	15.00	557,890	+0.04(+0.30%)
Oct 01, 2004	14.78	14.97	14.78	14.95	419,499	+0.15(+1.02%)
Sep 30, 2004	14.71	14.83	14.71	14.80	427,067	+0.18(+1.27%)
Sep 29, 2004	14.58	14.63	14.56	14.62	398,956	+0.05(+0.33%)
Sep 28, 2004	14.52	14.57	14.49	14.57	376,251	+0.19(+1.34%)
Sep 27, 2004	14.47	14.47	14.38	14.38	184,341	-0.12(-0.84%)
Sep 24, 2004	14.50	14.51	14.46	14.50	99,468	-0.04(-0.24%)
Sep 23, 2004	14.53	14.55	14.50	14.53	197,856	+0.10(+0.70%)
Sep 22, 2004	14.44	14.47	14.42	14.43	154,609	-0.08(-0.54%)
Sep 21, 2004	14.44	14.51	14.40	14.51	224,345	+0.16(+1.10%)
Sep 20, 2004	14.33	14.36	14.30	14.35	175,692	-0.01(-0.05%)
Sep 17, 2004	14.37	14.38	14.32	14.36	212,993	+0.03(+0.22%)
Sep 16, 2004	14.35	14.37	14.32	14.33	414,093	+0.13(+0.89%)
Sep 15, 2004	14.33	14.33	14.20	14.20	415,174	-0.18(-1.26%)
Sep 14, 2004	14.35	14.42	14.35	14.38	401,659	+0.12(+0.82%)
Sep 13, 2004	14.27	14.30	14.25	14.27	325,976	+0.09(+0.61%)
Sep 10, 2004	13.99	14.20	13.99	14.18	277,323	+0.15(+1.09%)
Sep 09, 2004	14.02	14.04	13.97	14.03	161,096	-0.07(-0.47%)
Sep 08, 2004	14.03	14.15	14.01	14.09	237,319	-0.05(-0.34%)
Sep 07, 2004	14.11	14.16	14.10	14.14	964,415	+0.16(+1.18%)
Sep 03, 2004	14.00	14.18	13.95	13.98	212,452	-0.19(-1.35%)
Sep 02, 2004	14.11	14.17	14.07	14.17	103,793	+0.01(+0.09%)

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.