Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.30	16.31	16.25	16.30	3,600	+0.01(+0.06%)
Nov 29, 2004	16.25	16.29	16.25	16.29	500	+0.07(+0.43%)
Nov 26, 2004	16.22	16.22	16.22	16.22	0	+0.00(+0.00%)
Nov 24, 2004	16.22	16.22	16.22	16.22	1,200	+0.17(+1.06%)
Nov 23, 2004	16.05	16.05	16.05	16.05	300	+0.05(+0.31%)
Nov 22, 2004	16.05	16.05	15.80	16.00	9,400	+0.07(+0.44%)
Nov 19, 2004	16.23	16.29	15.93	15.93	6,400	-0.07(-0.44%)
Nov 18, 2004	15.95	16.05	15.84	16.00	5,800	+0.22(+1.39%)
Nov 17, 2004	15.74	15.78	15.74	15.78	600	+0.04(+0.25%)
Nov 16, 2004	16.08	16.09	15.60	15.74	11,000	-0.21(-1.32%)
Nov 15, 2004	16.05	16.10	15.85	15.95	2,900	+0.10(+0.63%)
Nov 12, 2004	15.91	15.91	15.77	15.85	8,300	-0.05(-0.31%)
Nov 11, 2004	15.91	15.95	15.90	15.90	3,200	+0.00(+0.00%)
Nov 10, 2004	15.58	15.90	15.58	15.90	6,400	+0.38(+2.45%)
Nov 09, 2004	15.75	15.78	15.52	15.52	2,900	-0.07(-0.45%)
Nov 08, 2004	16.05	16.05	15.59	15.59	7,300	-0.46(-2.87%)
Nov 05, 2004	16.51	16.51	15.96	16.05	6,200	-0.50(-3.02%)
Nov 04, 2004	16.85	16.85	16.55	16.55	5,800	-0.10(-0.60%)
Nov 03, 2004	16.75	16.92	16.65	16.65	4,100	-0.10(-0.60%)
Nov 02, 2004	16.75	16.75	16.71	16.75	3,400	+0.04(+0.24%)
Nov 01, 2004	16.75	16.75	16.66	16.71	5,100	-0.02(-0.12%)
Oct 29, 2004	16.70	16.75	16.70	16.73	5,700	+0.04(+0.24%)
Oct 28, 2004	16.70	16.70	16.69	16.69	300	-0.01(-0.06%)
Oct 27, 2004	16.70	16.70	16.70	16.70	8,800	+0.05(+0.30%)
Oct 26, 2004	16.70	16.70	16.65	16.65	3,000	+0.09(+0.54%)
Oct 25, 2004	16.20	16.56	16.05	16.56	3,700	+0.50(+3.11%)
Oct 22, 2004	16.06	16.06	16.06	16.06	1,000	-0.14(-0.86%)
Oct 21, 2004	16.15	16.20	16.15	16.20	3,900	+0.15(+0.93%)
Oct 20, 2004	16.05	16.05	16.05	16.05	700	+0.05(+0.31%)
Oct 19, 2004	16.00	16.00	16.00	16.00	400	-0.10(-0.62%)
Oct 18, 2004	15.82	16.10	15.82	16.10	4,300	+0.28(+1.77%)
Oct 15, 2004	15.88	15.88	15.82	15.82	1,000	-0.06(-0.38%)
Oct 14, 2004	15.88	15.88	15.88	15.88	0	+0.00(+0.00%)
Oct 13, 2004	15.93	15.93	15.88	15.88	1,600	-0.27(-1.67%)
Oct 12, 2004	16.15	16.15	16.15	16.15	600	+0.05(+0.31%)
Oct 11, 2004	16.10	16.10	16.10	16.10	0	+0.00(+0.00%)
Oct 08, 2004	16.10	16.10	16.10	16.10	400	+0.21(+1.32%)
Oct 07, 2004	15.89	15.89	15.89	15.89	0	+0.00(+0.00%)
Oct 06, 2004	15.72	15.89	15.72	15.89	9,800	+0.17(+1.08%)
Oct 05, 2004	15.72	15.72	15.72	15.72	400	+0.00(+0.00%)
Oct 04, 2004	15.65	15.72	15.65	15.72	10,000	+0.06(+0.38%)
Oct 01, 2004	15.66	15.66	15.66	15.66	1,600	+0.09(+0.58%)
Sep 30, 2004	15.71	15.71	15.42	15.57	12,300	-0.13(-0.83%)
Sep 29, 2004	15.62	15.72	15.62	15.70	5,100	-0.02(-0.13%)
Sep 28, 2004	15.72	15.72	15.72	15.72	3,100	+0.01(+0.06%)
Sep 27, 2004	15.71	15.71	15.71	15.71	0	+0.00(+0.00%)
Sep 24, 2004	15.71	15.71	15.71	15.71	600	+0.05(+0.32%)
Sep 23, 2004	15.66	15.66	15.66	15.66	400	-0.06(-0.38%)
Sep 22, 2004	15.72	15.72	15.72	15.72	800	-0.07(-0.44%)
Sep 21, 2004	15.80	15.80	15.67	15.79	1,300	-0.01(-0.06%)
Sep 20, 2004	15.80	15.80	15.80	15.80	4,900	+0.01(+0.06%)
Sep 17, 2004	15.71	15.80	15.70	15.79	7,900	+0.10(+0.64%)
Sep 16, 2004	15.69	15.69	15.69	15.69	200	+0.01(+0.06%)
Sep 15, 2004	15.70	15.70	15.68	15.68	2,000	-0.01(-0.06%)
Sep 14, 2004	15.70	15.70	15.69	15.69	2,300	-0.01(-0.06%)
Sep 13, 2004	15.67	15.79	15.67	15.70	3,000	-0.07(-0.44%)
Sep 10, 2004	15.77	15.78	15.71	15.77	5,800	+0.14(+0.90%)
Sep 09, 2004	15.76	15.76	15.63	15.63	4,500	-0.16(-1.01%)
Sep 08, 2004	15.87	15.87	15.79	15.79	1,900	-0.11(-0.69%)
Sep 07, 2004	15.92	15.97	15.90	15.90	2,800	+0.02(+0.13%)
Sep 03, 2004	15.88	15.88	15.88	15.88	0	+0.00(+0.00%)
Sep 02, 2004	15.88	15.88	15.88	15.88	0	+0.00(+0.00%)

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.