Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.33	17.49	17.30	17.40	153,258	+0.03(+0.15%)
Nov 29, 2004	17.55	17.64	17.26	17.37	142,958	+0.08(+0.46%)
Nov 26, 2004	17.47	17.48	17.29	17.29	22,731	+0.01(+0.07%)
Nov 24, 2004	17.26	17.53	17.26	17.28	99,982	-0.14(-0.80%)
Nov 23, 2004	17.35	17.54	17.01	17.42	151,660	+0.16(+0.91%)
Nov 22, 2004	16.52	17.29	16.50	17.26	142,603	+0.64(+3.86%)
Nov 19, 2004	16.69	16.91	16.59	16.62	188,776	-0.13(-0.76%)
Nov 18, 2004	16.86	16.87	16.57	16.75	178,653	-0.11(-0.62%)
Nov 17, 2004	16.80	16.97	16.75	16.86	137,098	+0.32(+1.93%)
Nov 16, 2004	16.70	16.73	16.52	16.54	118,806	-0.09(-0.52%)
Nov 15, 2004	16.87	16.88	16.48	16.62	184,514	-0.21(-1.25%)
Nov 12, 2004	16.77	16.83	16.47	16.83	383,768	+0.17(+0.99%)
Nov 11, 2004	16.11	16.67	16.07	16.67	309,713	+0.56(+3.47%)
Nov 10, 2004	15.85	16.24	15.85	16.11	288,580	+0.12(+0.73%)
Nov 09, 2004	15.80	16.14	15.65	15.99	276,149	+0.20(+1.24%)
Nov 08, 2004	15.85	15.86	15.54	15.80	552,654	+0.02(+0.11%)
Nov 05, 2004	15.82	15.86	15.39	15.78	522,109	+0.24(+1.57%)
Nov 04, 2004	15.70	15.70	15.48	15.53	298,348	-0.10(-0.65%)
Nov 03, 2004	15.34	15.82	15.31	15.64	272,420	+0.49(+3.22%)
Nov 02, 2004	15.26	15.29	14.98	15.15	331,379	-0.28(-1.82%)
Nov 01, 2004	15.49	15.49	15.18	15.43	246,137	-0.03(-0.17%)
Oct 29, 2004	15.71	15.77	14.94	15.46	459,776	-0.37(-2.33%)
Oct 28, 2004	15.72	15.84	15.59	15.82	377,375	-0.07(-0.43%)
Oct 27, 2004	16.18	16.18	15.02	15.89	1,474,692	-1.08(-6.34%)
Oct 26, 2004	16.44	17.15	15.99	16.97	885,987	+0.55(+3.37%)
Oct 25, 2004	16.32	16.42	16.11	16.41	190,552	+0.01(+0.05%)
Oct 22, 2004	16.48	16.61	16.31	16.41	263,363	-0.17(-1.02%)
Oct 21, 2004	16.66	16.66	16.43	16.57	327,472	+0.04(+0.23%)
Oct 20, 2004	16.49	16.63	16.39	16.54	203,693	+0.06(+0.34%)
Oct 19, 2004	16.59	16.79	16.36	16.48	368,495	-0.04(-0.23%)
Oct 18, 2004	16.14	16.52	15.98	16.52	232,463	+0.46(+2.85%)
Oct 15, 2004	15.99	16.14	15.78	16.06	313,976	-0.01(-0.05%)
Oct 14, 2004	15.67	16.16	15.36	16.07	600,425	+0.10(+0.63%)
Oct 13, 2004	16.16	16.39	15.95	15.97	813,354	-0.09(-0.56%)
Oct 12, 2004	15.95	16.15	15.71	16.06	108,328	+0.11(+0.68%)
Oct 11, 2004	15.73	16.03	15.73	15.95	164,269	+0.11(+0.66%)
Oct 08, 2004	15.86	16.10	15.74	15.84	171,550	-0.15(-0.96%)
Oct 07, 2004	16.14	16.15	15.77	16.00	171,017	-0.15(-0.91%)
Oct 06, 2004	15.94	16.14	15.85	16.14	226,957	+0.32(+2.04%)
Oct 05, 2004	15.62	15.90	15.62	15.82	245,782	+0.05(+0.31%)
Oct 04, 2004	15.58	15.91	15.52	15.77	395,311	+0.32(+2.04%)
Oct 01, 2004	15.07	15.56	14.95	15.46	376,487	+0.43(+2.87%)
Sep 30, 2004	14.55	15.06	14.51	15.02	255,549	+0.38(+2.56%)
Sep 29, 2004	14.51	14.78	14.47	14.65	222,162	+0.15(+1.06%)
Sep 28, 2004	14.17	14.64	14.08	14.49	180,429	+0.29(+2.01%)
Sep 27, 2004	14.52	14.53	14.11	14.21	162,493	-0.24(-1.64%)
Sep 24, 2004	14.48	14.51	14.08	14.45	94,832	+0.28(+1.99%)
Sep 23, 2004	14.08	14.48	14.08	14.16	124,134	+0.07(+0.51%)
Sep 22, 2004	14.34	14.64	14.09	14.09	130,882	-0.45(-3.12%)
Sep 21, 2004	14.51	14.64	14.31	14.55	263,185	+0.12(+0.86%)
Sep 20, 2004	14.08	14.44	14.08	14.42	232,463	+0.27(+1.94%)
Sep 17, 2004	14.27	14.55	13.94	14.15	196,590	-0.01(-0.11%)
Sep 16, 2004	14.00	14.22	13.95	14.16	148,286	+0.07(+0.53%)
Sep 15, 2004	13.95	14.22	13.95	14.09	231,930	+0.07(+0.51%)
Sep 14, 2004	14.14	14.20	13.95	14.02	186,112	-0.06(-0.43%)
Sep 13, 2004	14.17	14.45	14.02	14.08	119,694	-0.23(-1.57%)
Sep 10, 2004	14.27	14.42	14.19	14.30	101,935	+0.11(+0.79%)
Sep 09, 2004	14.35	14.36	14.13	14.19	246,314	-0.04(-0.26%)
Sep 08, 2004	14.13	14.45	14.12	14.23	152,548	+0.14(+0.96%)
Sep 07, 2004	13.95	14.29	13.92	14.09	201,207	+0.22(+1.60%)
Sep 03, 2004	14.15	14.15	13.75	13.87	96,430	-0.23(-1.60%)
Sep 02, 2004	13.69	14.16	13.64	14.10	122,180	+0.32(+2.34%)

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.