Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.38	16.61	16.30	16.61	923,000	+0.23(+1.44%)
Nov 29, 2004	16.30	16.55	16.12	16.38	984,000	-0.00(-0.03%)
Nov 26, 2004	16.35	16.47	16.34	16.38	143,000	-0.02(-0.09%)
Nov 24, 2004	16.40	16.48	16.20	16.39	680,000	+0.00(+0.00%)
Nov 23, 2004	16.41	16.62	16.34	16.39	925,200	-0.08(-0.49%)
Nov 22, 2004	16.39	16.55	16.18	16.48	618,000	+0.09(+0.55%)
Nov 19, 2004	16.52	16.57	16.32	16.39	471,800	-0.11(-0.70%)
Nov 18, 2004	16.50	16.61	16.48	16.50	837,400	+0.04(+0.24%)
Nov 17, 2004	16.62	16.73	16.41	16.46	505,800	-0.06(-0.39%)
Nov 16, 2004	16.70	16.82	16.41	16.52	896,600	-0.22(-1.31%)
Nov 15, 2004	16.65	16.82	16.60	16.75	743,200	+0.08(+0.48%)
Nov 12, 2004	16.51	16.68	16.45	16.66	803,000	+0.16(+1.00%)
Nov 11, 2004	16.45	16.55	16.43	16.50	969,400	+0.05(+0.30%)
Nov 10, 2004	16.36	16.62	16.30	16.45	1,992,800	+0.22(+1.36%)
Nov 09, 2004	16.27	16.40	16.23	16.23	2,033,200	-0.02(-0.12%)
Nov 08, 2004	16.23	16.44	16.12	16.25	2,058,400	+0.15(+0.93%)
Nov 05, 2004	16.00	16.16	15.96	16.10	2,967,400	+0.15(+0.94%)
Nov 04, 2004	15.74	16.00	15.64	15.95	2,077,200	+0.21(+1.30%)
Nov 03, 2004	16.45	16.45	15.45	15.74	5,398,200	+0.40(+2.61%)
Nov 02, 2004	15.15	15.35	15.04	15.35	2,474,200	+0.22(+1.45%)
Nov 01, 2004	14.80	15.24	14.80	15.12	2,436,000	+0.31(+2.13%)
Oct 29, 2004	14.68	14.90	14.53	14.81	1,842,400	+0.05(+0.37%)
Oct 28, 2004	15.00	15.05	14.50	14.76	1,857,200	-0.34(-2.28%)
Oct 27, 2004	14.55	15.15	14.43	15.10	2,855,000	+0.40(+2.72%)
Oct 26, 2004	14.00	15.10	13.76	14.70	8,885,600	-1.43(-8.87%)
Oct 25, 2004	15.85	16.15	15.75	16.13	1,277,600	+0.18(+1.13%)
Oct 22, 2004	15.93	16.06	15.90	15.95	653,600	+0.06(+0.38%)
Oct 21, 2004	15.68	15.98	15.65	15.89	1,012,200	+0.19(+1.18%)
Oct 20, 2004	15.45	15.74	15.45	15.71	717,800	+0.21(+1.32%)
Oct 19, 2004	15.88	15.91	15.33	15.50	1,597,600	-0.32(-2.05%)
Oct 18, 2004	15.55	15.85	15.48	15.82	475,600	+0.20(+1.28%)
Oct 15, 2004	15.44	15.62	15.38	15.62	480,000	+0.13(+0.87%)
Oct 14, 2004	15.65	15.65	15.25	15.49	730,400	-0.16(-1.02%)
Oct 13, 2004	15.70	15.77	15.60	15.65	592,200	-0.04(-0.29%)
Oct 12, 2004	15.72	15.76	15.60	15.70	402,200	-0.03(-0.19%)
Oct 11, 2004	15.77	15.88	15.71	15.72	469,800	+0.00(+0.03%)
Oct 08, 2004	15.75	15.89	15.70	15.72	875,800	-0.08(-0.54%)
Oct 07, 2004	15.82	15.96	15.65	15.80	719,200	-0.10(-0.60%)
Oct 06, 2004	16.00	16.18	15.76	15.90	693,000	-0.11(-0.69%)
Oct 05, 2004	15.72	16.03	15.62	16.01	993,200	+0.29(+1.81%)
Oct 04, 2004	15.90	15.99	15.59	15.72	960,000	+0.03(+0.19%)
Oct 01, 2004	15.47	15.74	15.47	15.70	852,400	+0.12(+0.77%)
Sep 30, 2004	15.51	15.62	15.40	15.57	1,343,200	+0.07(+0.48%)
Sep 29, 2004	15.53	15.56	15.45	15.50	461,800	-0.02(-0.13%)
Sep 28, 2004	15.43	15.55	15.38	15.52	660,400	+0.12(+0.81%)
Sep 27, 2004	15.64	15.64	15.38	15.39	505,800	-0.29(-1.88%)
Sep 24, 2004	15.57	15.75	15.55	15.69	568,600	+0.19(+1.23%)
Sep 23, 2004	15.65	15.70	15.48	15.50	765,400	-0.05(-0.35%)
Sep 22, 2004	15.56	15.62	15.41	15.55	737,400	+0.01(+0.06%)
Sep 21, 2004	15.60	15.66	15.50	15.54	585,400	+0.03(+0.19%)
Sep 20, 2004	15.53	15.55	15.42	15.52	738,400	-0.01(-0.06%)
Sep 17, 2004	15.75	15.75	15.49	15.53	786,600	-0.07(-0.48%)
Sep 16, 2004	15.68	15.70	15.50	15.60	787,600	+0.12(+0.74%)
Sep 15, 2004	15.40	15.55	15.30	15.48	799,800	+0.06(+0.39%)
Sep 14, 2004	15.15	15.46	15.15	15.43	1,446,200	+0.31(+2.02%)
Sep 13, 2004	15.12	15.21	15.04	15.12	1,084,600	+0.21(+1.44%)
Sep 10, 2004	15.12	15.12	14.81	14.90	852,400	-0.15(-0.96%)
Sep 09, 2004	15.12	15.19	14.92	15.05	636,800	+0.03(+0.17%)
Sep 08, 2004	15.01	15.10	15.00	15.03	836,400	-0.04(-0.30%)
Sep 07, 2004	15.10	15.15	14.98	15.07	916,800	+0.04(+0.27%)
Sep 03, 2004	15.27	15.32	14.96	15.03	489,000	-0.16(-1.05%)
Sep 02, 2004	14.95	15.21	14.90	15.19	639,000	+0.20(+1.33%)

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.