Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	19.21	19.48	19.21	19.48	21,943	+0.27(+1.42%)
Nov 29, 2004	19.14	19.21	19.13	19.21	20,114	+0.08(+0.43%)
Nov 26, 2004	18.72	19.14	18.57	19.13	38,767	+0.29(+1.54%)
Nov 24, 2004	18.73	18.89	18.73	18.84	25,966	+0.11(+0.57%)
Nov 23, 2004	18.73	18.73	18.69	18.73	65,099	+0.00(+0.00%)
Nov 22, 2004	18.70	18.73	18.70	18.73	31,086	+0.04(+0.22%)
Nov 19, 2004	18.73	18.73	18.68	18.69	14,994	-0.04(-0.22%)
Nov 18, 2004	18.73	18.73	18.67	18.73	12,068	+0.01(+0.07%)
Nov 17, 2004	18.68	18.73	18.64	18.72	27,429	-0.01(-0.07%)
Nov 16, 2004	18.73	18.73	18.72	18.73	16,823	+0.00(+0.00%)
Nov 15, 2004	18.73	18.73	18.72	18.73	19,749	+0.00(+0.00%)
Nov 12, 2004	18.72	18.73	18.71	18.73	27,795	+0.00(+0.00%)
Nov 11, 2004	18.73	18.73	18.72	18.73	28,160	+0.00(+0.01%)
Nov 10, 2004	18.73	18.73	18.62	18.73	33,646	-0.00(-0.01%)
Nov 09, 2004	18.73	18.73	18.69	18.73	48,641	+0.00(+0.00%)
Nov 08, 2004	18.66	18.73	18.65	18.73	77,168	+0.14(+0.75%)
Nov 05, 2004	18.52	18.66	18.46	18.59	60,344	+0.07(+0.35%)
Nov 04, 2004	18.57	18.57	18.50	18.52	15,726	+0.01(+0.06%)
Nov 03, 2004	18.57	18.57	18.49	18.51	16,457	-0.05(-0.28%)
Nov 02, 2004	18.57	18.57	18.51	18.57	6,948	+0.03(+0.15%)
Nov 01, 2004	18.52	18.65	18.44	18.54	34,012	+0.02(+0.09%)
Oct 29, 2004	18.61	18.61	18.43	18.52	27,429	-0.09(-0.50%)
Oct 28, 2004	18.52	18.68	18.49	18.61	25,966	-0.04(-0.19%)
Oct 27, 2004	18.61	18.68	18.35	18.65	35,475	-0.02(-0.13%)
Oct 26, 2004	18.55	18.68	18.46	18.68	38,035	+0.08(+0.44%)
Oct 25, 2004	18.59	18.59	18.57	18.59	39,132	+0.05(+0.28%)
Oct 22, 2004	18.42	18.59	18.42	18.54	20,480	+0.13(+0.68%)
Oct 21, 2004	18.39	18.50	18.39	18.42	22,309	+0.03(+0.15%)
Oct 20, 2004	18.39	18.39	18.35	18.39	27,429	+0.00(+0.01%)
Oct 19, 2004	18.40	18.40	18.32	18.39	24,503	-0.02(-0.09%)
Oct 18, 2004	18.37	18.41	18.33	18.40	35,841	+0.03(+0.15%)
Oct 15, 2004	18.41	18.46	18.32	18.37	31,086	+0.03(+0.16%)
Oct 14, 2004	18.32	18.35	18.23	18.34	36,572	+0.05(+0.28%)
Oct 13, 2004	19.13	19.13	18.05	18.29	145,559	-0.78(-4.09%)
Oct 12, 2004	18.81	19.22	18.81	19.07	111,180	+0.26(+1.40%)
Oct 11, 2004	18.73	18.81	18.65	18.81	129,467	+0.22(+1.16%)
Oct 08, 2004	18.54	18.65	18.52	18.59	129,101	+0.07(+0.37%)
Oct 07, 2004	18.33	18.66	18.23	18.52	216,876	+0.49(+2.73%)
Oct 06, 2004	18.02	18.05	17.91	18.03	148,119	+0.01(+0.05%)
Oct 05, 2004	17.83	18.03	17.76	18.02	336,834	+0.61(+3.49%)
Oct 04, 2004	17.09	17.42	17.01	17.42	177,377	+0.74(+4.43%)
Oct 01, 2004	16.34	16.68	16.25	16.68	31,452	+0.28(+1.70%)
Sep 30, 2004	16.27	16.40	16.19	16.40	5,120	+0.13(+0.81%)
Sep 29, 2004	16.41	16.47	16.27	16.27	5,851	-0.14(-0.83%)
Sep 28, 2004	16.34	16.41	16.34	16.41	4,754	-0.14(-0.83%)
Sep 27, 2004	16.62	16.65	16.54	16.54	5,120	-0.14(-0.82%)
Sep 24, 2004	16.71	16.71	16.68	16.68	1,097	+0.00(+0.00%)
Sep 23, 2004	16.65	16.75	16.61	16.68	4,022	+0.08(+0.49%)
Sep 22, 2004	16.27	16.60	16.27	16.60	5,851	+0.33(+2.02%)
Sep 21, 2004	16.28	16.28	16.27	16.27	1,462	+0.05(+0.34%)
Sep 20, 2004	16.13	16.21	16.13	16.21	5,120	+0.15(+0.94%)
Sep 17, 2004	16.27	16.27	16.00	16.06	26,698	-0.29(-1.76%)
Sep 16, 2004	16.34	16.35	16.27	16.35	3,291	+0.08(+0.50%)
Sep 15, 2004	16.34	16.34	16.27	16.27	1,828	-0.01(-0.08%)
Sep 14, 2004	16.28	16.28	16.28	16.28	365	-0.07(-0.42%)
Sep 13, 2004	16.41	16.41	16.35	16.35	3,291	-0.05(-0.33%)
Sep 10, 2004	16.41	16.41	16.41	16.41	731	+0.07(+0.42%)
Sep 09, 2004	16.27	16.34	16.20	16.34	2,560	+0.14(+0.84%)
Sep 08, 2004	16.20	16.20	16.20	16.20	365	+0.01(+0.08%)
Sep 07, 2004	16.05	16.19	16.00	16.19	10,971	+0.19(+1.20%)
Sep 03, 2004	16.00	16.00	16.00	16.00	365	+0.02(+0.14%)
Sep 02, 2004	16.06	16.08	15.91	15.97	13,897	-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.