Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	19.12	19.39	19.12	19.39	22,046	+0.27(+1.42%)
Nov 29, 2004	19.05	19.12	19.04	19.12	20,209	+0.08(+0.43%)
Nov 26, 2004	18.64	19.05	18.49	19.04	38,948	+0.29(+1.54%)
Nov 24, 2004	18.64	18.81	18.64	18.75	26,088	+0.11(+0.57%)
Nov 23, 2004	18.64	18.65	18.60	18.64	65,404	+0.00(+0.00%)
Nov 22, 2004	18.62	18.64	18.62	18.64	31,232	+0.04(+0.22%)
Nov 19, 2004	18.64	18.64	18.59	18.60	15,065	-0.04(-0.22%)
Nov 18, 2004	18.64	18.64	18.58	18.64	12,125	+0.01(+0.07%)
Nov 17, 2004	18.59	18.64	18.56	18.63	27,557	-0.01(-0.07%)
Nov 16, 2004	18.64	18.64	18.63	18.64	16,902	+0.00(+0.00%)
Nov 15, 2004	18.64	18.64	18.63	18.64	19,841	+0.00(+0.00%)
Nov 12, 2004	18.63	18.64	18.62	18.64	27,925	+0.00(+0.00%)
Nov 11, 2004	18.64	18.64	18.63	18.64	28,292	+0.00(+0.01%)
Nov 10, 2004	18.64	18.64	18.53	18.64	33,804	-0.00(-0.01%)
Nov 09, 2004	18.64	18.64	18.60	18.64	48,869	+0.00(+0.00%)
Nov 08, 2004	18.57	18.64	18.56	18.64	77,529	+0.14(+0.75%)
Nov 05, 2004	18.44	18.57	18.37	18.50	60,627	+0.07(+0.35%)
Nov 04, 2004	18.48	18.48	18.41	18.44	15,799	+0.01(+0.06%)
Nov 03, 2004	18.48	18.48	18.41	18.43	16,534	-0.05(-0.28%)
Nov 02, 2004	18.48	18.48	18.42	18.48	6,981	+0.03(+0.15%)
Nov 01, 2004	18.44	18.56	18.36	18.45	34,171	+0.02(+0.09%)
Oct 29, 2004	18.53	18.53	18.34	18.44	27,557	-0.09(-0.50%)
Oct 28, 2004	18.44	18.59	18.41	18.53	26,088	-0.04(-0.19%)
Oct 27, 2004	18.53	18.59	18.26	18.56	35,641	-0.02(-0.13%)
Oct 26, 2004	18.47	18.59	18.37	18.59	38,213	+0.08(+0.44%)
Oct 25, 2004	18.51	18.51	18.48	18.51	39,316	+0.05(+0.28%)
Oct 22, 2004	18.33	18.51	18.33	18.45	20,576	+0.13(+0.68%)
Oct 21, 2004	18.30	18.41	18.30	18.33	22,413	+0.03(+0.15%)
Oct 20, 2004	18.30	18.30	18.26	18.30	27,557	+0.00(+0.01%)
Oct 19, 2004	18.32	18.32	18.23	18.30	24,618	-0.02(-0.09%)
Oct 18, 2004	18.29	18.32	18.24	18.32	36,009	+0.03(+0.15%)
Oct 15, 2004	18.32	18.37	18.23	18.29	31,232	+0.03(+0.16%)
Oct 14, 2004	18.23	18.26	18.15	18.26	36,743	+0.05(+0.28%)
Oct 13, 2004	19.04	19.04	17.96	18.21	146,240	-0.78(-4.09%)
Oct 12, 2004	18.72	19.14	18.72	18.98	111,701	+0.26(+1.40%)
Oct 11, 2004	18.64	18.72	18.56	18.72	130,073	+0.21(+1.16%)
Oct 08, 2004	18.45	18.56	18.44	18.51	129,706	+0.07(+0.37%)
Oct 07, 2004	18.25	18.57	18.15	18.44	217,891	+0.49(+2.73%)
Oct 06, 2004	17.94	17.96	17.83	17.95	148,812	+0.01(+0.05%)
Oct 05, 2004	17.74	17.94	17.68	17.94	338,411	+0.60(+3.49%)
Oct 04, 2004	17.01	17.34	16.93	17.34	178,208	+0.73(+4.43%)
Oct 01, 2004	16.26	16.60	16.18	16.60	31,599	+0.28(+1.70%)
Sep 30, 2004	16.19	16.32	16.11	16.32	5,144	+0.13(+0.81%)
Sep 29, 2004	16.33	16.40	16.19	16.19	5,879	-0.14(-0.83%)
Sep 28, 2004	16.26	16.33	16.26	16.33	4,776	-0.14(-0.83%)
Sep 27, 2004	16.54	16.57	16.47	16.47	5,144	-0.14(-0.82%)
Sep 24, 2004	16.63	16.63	16.60	16.60	1,102	+0.00(+0.00%)
Sep 23, 2004	16.57	16.67	16.53	16.60	4,041	+0.08(+0.49%)
Sep 22, 2004	16.19	16.52	16.19	16.52	5,879	+0.33(+2.02%)
Sep 21, 2004	16.21	16.21	16.19	16.19	1,469	+0.05(+0.34%)
Sep 20, 2004	16.06	16.14	16.06	16.14	5,144	+0.15(+0.94%)
Sep 17, 2004	16.19	16.19	15.92	15.99	26,823	-0.29(-1.76%)
Sep 16, 2004	16.26	16.27	16.19	16.27	3,306	+0.08(+0.50%)
Sep 15, 2004	16.26	16.26	16.19	16.19	1,837	-0.01(-0.08%)
Sep 14, 2004	16.21	16.21	16.21	16.21	367	-0.07(-0.42%)
Sep 13, 2004	16.33	16.33	16.27	16.27	3,306	-0.05(-0.33%)
Sep 10, 2004	16.33	16.33	16.33	16.33	734	+0.07(+0.42%)
Sep 09, 2004	16.19	16.26	16.13	16.26	2,572	+0.14(+0.84%)
Sep 08, 2004	16.13	16.13	16.13	16.13	367	+0.01(+0.08%)
Sep 07, 2004	15.98	16.11	15.92	16.11	11,023	+0.19(+1.20%)
Sep 03, 2004	15.92	15.92	15.92	15.92	367	+0.02(+0.14%)
Sep 02, 2004	15.99	16.01	15.84	15.90	13,962	-0.16(-0.98%)

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.