Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	15.12	15.12	14.99	15.00	171,043	-0.08(-0.55%)
Nov 29, 2004	15.17	15.17	14.97	15.09	152,680	+0.01(+0.10%)
Nov 26, 2004	15.12	15.12	15.07	15.07	70,049	-0.03(-0.19%)
Nov 24, 2004	15.01	15.10	15.01	15.10	108,814	+0.09(+0.57%)
Nov 23, 2004	15.07	15.07	14.91	15.02	99,973	-0.02(-0.16%)
Nov 22, 2004	15.00	15.06	14.95	15.04	130,237	+0.04(+0.27%)
Nov 19, 2004	15.19	15.19	14.97	15.00	126,157	-0.16(-1.05%)
Nov 18, 2004	15.17	15.21	15.13	15.16	160,161	+0.06(+0.41%)
Nov 17, 2004	15.03	15.20	15.03	15.10	62,908	+0.10(+0.69%)
Nov 16, 2004	15.07	15.07	14.98	14.99	149,280	-0.07(-0.49%)
Nov 15, 2004	15.12	15.12	15.00	15.07	198,246	-0.04(-0.29%)
Nov 12, 2004	15.00	15.11	14.95	15.11	414,516	+0.11(+0.74%)
Nov 11, 2004	14.82	15.03	14.82	15.00	120,716	+0.13(+0.85%)
Nov 10, 2004	14.79	14.93	14.79	14.87	125,476	+0.09(+0.60%)
Nov 09, 2004	14.79	14.89	14.78	14.78	58,147	-0.04(-0.28%)
Nov 08, 2004	14.85	14.85	14.77	14.82	103,374	+0.01(+0.08%)
Nov 05, 2004	14.80	14.84	14.73	14.81	219,329	+0.06(+0.44%)
Nov 04, 2004	14.41	14.77	14.40	14.75	168,662	+0.37(+2.56%)
Nov 03, 2004	14.41	14.46	14.33	14.38	134,318	+0.19(+1.33%)
Nov 02, 2004	14.20	14.34	14.19	14.19	115,275	+0.02(+0.17%)
Nov 01, 2004	14.17	14.22	14.12	14.17	86,031	+0.04(+0.25%)
Oct 29, 2004	14.19	14.22	14.13	14.13	52,707	-0.06(-0.39%)
Oct 28, 2004	14.06	14.23	14.06	14.19	123,776	+0.06(+0.42%)
Oct 27, 2004	14.03	14.13	13.89	14.13	230,891	+0.10(+0.73%)
Oct 26, 2004	13.84	14.03	13.73	14.03	1,533,607	+0.20(+1.42%)
Oct 25, 2004	13.92	13.93	13.80	13.83	515,849	-0.11(-0.80%)
Oct 22, 2004	14.07	14.12	13.94	13.94	60,528	-0.13(-0.92%)
Oct 21, 2004	14.03	14.11	13.98	14.07	131,597	+0.04(+0.29%)
Oct 20, 2004	13.97	14.03	13.92	14.03	124,456	+0.06(+0.40%)
Oct 19, 2004	14.09	14.10	13.97	13.97	228,851	-0.10(-0.69%)
Oct 18, 2004	14.00	14.07	13.93	14.07	145,199	+0.08(+0.59%)
Oct 15, 2004	13.98	14.07	13.97	13.99	55,767	+0.03(+0.23%)
Oct 14, 2004	13.96	14.04	13.93	13.96	1,419,012	+0.00(+0.00%)
Oct 13, 2004	14.03	14.07	13.93	13.96	78,210	-0.07(-0.48%)
Oct 12, 2004	14.01	14.05	13.97	14.02	107,114	-0.05(-0.33%)
Oct 11, 2004	14.11	14.11	14.03	14.07	47,606	+0.04(+0.27%)
Oct 08, 2004	14.10	14.16	14.02	14.03	66,308	-0.12(-0.83%)
Oct 07, 2004	14.32	14.32	14.15	14.15	233,611	-0.11(-0.80%)
Oct 06, 2004	14.26	14.30	14.22	14.27	89,432	+0.04(+0.27%)
Oct 05, 2004	14.28	14.32	14.23	14.23	87,731	-0.11(-0.78%)
Oct 04, 2004	14.41	14.41	14.30	14.34	74,470	+0.04(+0.27%)
Oct 01, 2004	14.22	14.34	14.20	14.30	153,020	+0.15(+1.06%)
Sep 30, 2004	14.07	14.18	14.07	14.15	87,731	+0.05(+0.33%)
Sep 29, 2004	13.98	14.10	13.97	14.10	280,878	+0.06(+0.44%)
Sep 28, 2004	13.94	14.04	13.93	14.04	326,444	+0.13(+0.91%)
Sep 27, 2004	14.01	14.01	13.92	13.92	70,049	-0.10(-0.73%)
Sep 24, 2004	14.04	14.07	13.99	14.02	99,293	-0.08(-0.54%)
Sep 23, 2004	14.07	14.16	14.07	14.10	221,369	+0.01(+0.10%)
Sep 22, 2004	14.16	14.20	14.08	14.08	223,070	-0.15(-1.05%)
Sep 21, 2004	14.12	14.29	14.12	14.23	357,388	-0.06(-0.43%)
Sep 20, 2004	14.35	14.38	14.29	14.29	136,358	-0.31(-2.09%)
Sep 17, 2004	14.57	14.65	14.52	14.60	301,960	+0.06(+0.40%)
Sep 16, 2004	14.62	14.62	14.50	14.54	489,326	-0.03(-0.20%)
Sep 15, 2004	14.60	14.64	14.57	14.57	133,298	-0.15(-1.02%)
Sep 14, 2004	14.70	14.76	14.67	14.72	81,611	-0.01(-0.04%)
Sep 13, 2004	14.70	14.75	14.65	14.72	194,166	+0.04(+0.28%)
Sep 10, 2004	14.67	14.71	14.61	14.68	66,989	-0.04(-0.28%)
Sep 09, 2004	14.73	14.78	14.64	14.72	54,747	-0.04(-0.28%)
Sep 08, 2004	14.89	14.89	14.74	14.77	75,490	-0.13(-0.87%)
Sep 07, 2004	14.98	14.98	14.87	14.89	165,602	-0.02(-0.12%)
Sep 03, 2004	14.85	14.93	14.85	14.91	192,806	+0.06(+0.44%)
Sep 02, 2004	14.75	14.85	14.67	14.85	46,246	+0.16(+1.08%)

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.