Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.60	18.05	17.48	17.73	63,300	-0.10(-0.56%)
Nov 29, 2004	18.01	18.05	17.50	17.83	36,700	+0.14(+0.79%)
Nov 26, 2004	17.70	17.90	17.45	17.69	7,400	+0.10(+0.57%)
Nov 24, 2004	17.12	17.73	16.55	17.59	38,300	+0.50(+2.93%)
Nov 23, 2004	16.49	17.09	16.25	17.09	113,000	+0.84(+5.17%)
Nov 22, 2004	16.36	16.50	16.25	16.25	25,500	+0.01(+0.06%)
Nov 19, 2004	15.71	16.39	15.41	16.24	58,500	+0.26(+1.63%)
Nov 18, 2004	16.29	16.29	15.97	15.98	3,600	-0.25(-1.54%)
Nov 17, 2004	16.35	16.35	15.69	16.23	14,000	+0.15(+0.93%)
Nov 16, 2004	15.83	16.27	15.83	16.08	3,300	-0.12(-0.74%)
Nov 15, 2004	15.63	16.28	15.43	16.20	15,700	-0.04(-0.25%)
Nov 12, 2004	15.86	16.25	15.86	16.24	11,000	-0.08(-0.49%)
Nov 11, 2004	15.53	16.43	15.53	16.32	39,400	+0.65(+4.15%)
Nov 10, 2004	15.42	15.85	15.28	15.67	41,700	+0.67(+4.47%)
Nov 09, 2004	14.37	15.22	14.37	15.00	43,600	+0.02(+0.13%)
Nov 08, 2004	14.95	15.12	14.85	14.98	17,200	-0.14(-0.93%)
Nov 05, 2004	15.53	15.53	14.63	15.12	24,900	-0.43(-2.77%)
Nov 04, 2004	15.00	15.60	14.62	15.55	35,700	+0.55(+3.67%)
Nov 03, 2004	15.40	15.56	14.97	15.00	29,500	-0.15(-0.99%)
Nov 02, 2004	15.60	15.60	14.80	15.15	81,700	-0.33(-2.13%)
Nov 01, 2004	15.00	15.54	15.00	15.48	40,000	+0.16(+1.04%)
Oct 29, 2004	15.34	15.38	15.14	15.32	14,900	+0.12(+0.79%)
Oct 28, 2004	15.00	15.23	14.51	15.20	30,800	-0.04(-0.26%)
Oct 27, 2004	14.68	15.32	14.51	15.24	56,900	+0.46(+3.11%)
Oct 26, 2004	14.20	14.80	14.20	14.78	15,100	+0.24(+1.65%)
Oct 25, 2004	14.21	14.59	14.01	14.54	23,500	+0.54(+3.86%)
Oct 22, 2004	14.29	14.57	13.98	14.00	39,200	-0.25(-1.75%)
Oct 21, 2004	14.33	14.54	14.18	14.25	46,300	-0.19(-1.32%)
Oct 20, 2004	14.60	14.60	14.20	14.44	53,100	-0.14(-0.96%)
Oct 19, 2004	14.65	14.75	14.51	14.58	17,200	-0.05(-0.34%)
Oct 18, 2004	14.72	14.76	14.49	14.63	5,200	-0.20(-1.35%)
Oct 15, 2004	14.40	14.83	14.25	14.83	9,500	+0.46(+3.20%)
Oct 14, 2004	14.55	14.76	14.37	14.37	5,500	-0.31(-2.11%)
Oct 13, 2004	14.65	14.75	14.46	14.68	66,800	+0.03(+0.20%)
Oct 12, 2004	14.72	14.78	14.25	14.65	17,800	-0.03(-0.20%)
Oct 11, 2004	14.56	15.00	14.50	14.68	27,400	+0.03(+0.20%)
Oct 08, 2004	14.51	15.00	14.51	14.65	27,900	+0.18(+1.24%)
Oct 07, 2004	14.76	14.83	14.13	14.47	6,000	-0.28(-1.90%)
Oct 06, 2004	14.97	14.97	14.50	14.75	100,100	+0.13(+0.89%)
Oct 05, 2004	13.96	14.94	13.85	14.62	79,300	+0.62(+4.43%)
Oct 04, 2004	14.04	14.17	13.79	14.00	78,200	+0.05(+0.36%)
Oct 01, 2004	14.22	14.25	13.85	13.95	21,500	-0.03(-0.21%)
Sep 30, 2004	14.16	14.16	13.95	13.98	24,500	-0.20(-1.41%)
Sep 29, 2004	14.23	14.23	14.11	14.18	18,400	-0.04(-0.28%)
Sep 28, 2004	14.25	14.28	13.98	14.22	21,900	+0.11(+0.78%)
Sep 27, 2004	14.05	14.17	14.00	14.11	24,400	+0.07(+0.50%)
Sep 24, 2004	14.06	14.17	14.00	14.04	11,900	+0.04(+0.29%)
Sep 23, 2004	14.17	14.29	14.00	14.00	19,500	-0.18(-1.27%)
Sep 22, 2004	14.08	14.24	14.01	14.18	15,000	-0.01(-0.08%)
Sep 21, 2004	14.27	14.40	14.01	14.19	10,200	-0.06(-0.41%)
Sep 20, 2004	14.30	14.35	14.20	14.25	35,800	-0.05(-0.35%)
Sep 17, 2004	14.55	14.55	14.30	14.30	22,500	-0.15(-1.04%)
Sep 16, 2004	14.40	14.45	14.31	14.45	6,700	+0.01(+0.07%)
Sep 15, 2004	14.68	14.68	14.14	14.44	19,000	-0.06(-0.41%)
Sep 14, 2004	14.58	14.58	14.06	14.50	39,600	-0.08(-0.55%)
Sep 13, 2004	14.84	14.84	14.37	14.58	32,100	+0.05(+0.34%)
Sep 10, 2004	14.50	14.72	13.90	14.53	59,700	+0.05(+0.35%)
Sep 09, 2004	14.63	14.79	14.32	14.48	41,200	-0.27(-1.83%)
Sep 08, 2004	14.85	14.91	14.65	14.75	58,200	-0.17(-1.14%)
Sep 07, 2004	15.28	15.28	14.62	14.92	36,000	+0.07(+0.47%)
Sep 03, 2004	14.70	15.09	14.70	14.85	40,200	-0.11(-0.74%)
Sep 02, 2004	15.34	15.34	14.76	14.96	30,900	-0.10(-0.66%)

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.