Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.83	22.14	21.83	22.14	19,311	+0.31(+1.42%)
Nov 29, 2004	21.75	21.83	21.73	21.83	17,701	+0.09(+0.43%)
Nov 26, 2004	21.28	21.75	21.11	21.73	34,116	+0.33(+1.54%)
Nov 24, 2004	21.28	21.47	21.28	21.40	22,851	+0.12(+0.57%)
Nov 23, 2004	21.28	21.29	21.24	21.28	57,289	+0.00(+0.00%)
Nov 22, 2004	21.25	21.28	21.25	21.28	27,357	+0.05(+0.22%)
Nov 19, 2004	21.28	21.28	21.22	21.24	13,195	-0.05(-0.22%)
Nov 18, 2004	21.28	21.28	21.21	21.28	10,621	+0.02(+0.07%)
Nov 17, 2004	21.22	21.28	21.18	21.27	24,138	-0.02(-0.07%)
Nov 16, 2004	21.28	21.28	21.27	21.28	14,805	+0.00(+0.00%)
Nov 15, 2004	21.28	21.28	21.27	21.28	17,379	+0.00(+0.00%)
Nov 12, 2004	21.27	21.28	21.26	21.28	24,460	+0.00(+0.00%)
Nov 11, 2004	21.28	21.28	21.27	21.28	24,782	+0.00(+0.01%)
Nov 10, 2004	21.28	21.28	21.16	21.28	29,610	-0.00(-0.01%)
Nov 09, 2004	21.28	21.28	21.24	21.28	42,806	+0.00(+0.00%)
Nov 08, 2004	21.20	21.28	21.19	21.28	67,910	+0.16(+0.75%)
Nov 05, 2004	21.05	21.21	20.97	21.12	53,105	+0.07(+0.35%)
Nov 04, 2004	21.10	21.10	21.02	21.05	13,839	+0.01(+0.06%)
Nov 03, 2004	21.10	21.10	21.02	21.04	14,483	-0.06(-0.28%)
Nov 02, 2004	21.10	21.10	21.03	21.10	6,115	+0.03(+0.15%)
Nov 01, 2004	21.05	21.19	20.96	21.07	29,932	+0.02(+0.09%)
Oct 29, 2004	21.15	21.15	20.94	21.05	24,138	-0.11(-0.50%)
Oct 28, 2004	21.05	21.22	21.02	21.15	22,851	-0.04(-0.19%)
Oct 27, 2004	21.15	21.22	20.85	21.19	31,219	-0.03(-0.13%)
Oct 26, 2004	21.08	21.22	20.97	21.22	33,472	+0.09(+0.44%)
Oct 25, 2004	21.13	21.13	21.10	21.13	34,438	+0.06(+0.28%)
Oct 22, 2004	20.93	21.13	20.93	21.07	18,023	+0.14(+0.68%)
Oct 21, 2004	20.89	21.02	20.89	20.93	19,632	+0.03(+0.15%)
Oct 20, 2004	20.89	20.89	20.85	20.89	24,138	+0.00(+0.01%)
Oct 19, 2004	20.91	20.91	20.82	20.89	21,564	-0.02(-0.09%)
Oct 18, 2004	20.88	20.92	20.82	20.91	31,541	+0.03(+0.15%)
Oct 15, 2004	20.92	20.97	20.82	20.88	27,357	+0.03(+0.16%)
Oct 14, 2004	20.82	20.85	20.72	20.84	32,185	+0.06(+0.28%)
Oct 13, 2004	21.73	21.73	20.51	20.79	128,096	-0.89(-4.09%)
Oct 12, 2004	21.37	21.85	21.37	21.67	97,842	+0.30(+1.40%)
Oct 11, 2004	21.28	21.37	21.19	21.37	113,935	+0.25(+1.16%)
Oct 08, 2004	21.07	21.19	21.05	21.13	113,613	+0.08(+0.37%)
Oct 07, 2004	20.83	21.21	20.72	21.05	190,857	+0.56(+2.73%)
Oct 06, 2004	20.48	20.51	20.35	20.49	130,349	+0.01(+0.05%)
Oct 05, 2004	20.26	20.48	20.18	20.48	296,424	+0.69(+3.48%)
Oct 04, 2004	19.42	19.79	19.33	19.79	156,097	+0.84(+4.43%)
Oct 01, 2004	18.56	18.95	18.47	18.95	27,679	+0.32(+1.70%)
Sep 30, 2004	18.49	18.64	18.39	18.64	4,505	+0.15(+0.81%)
Sep 29, 2004	18.64	18.72	18.49	18.49	5,149	-0.16(-0.83%)
Sep 28, 2004	18.56	18.64	18.56	18.64	4,184	-0.16(-0.83%)
Sep 27, 2004	18.88	18.92	18.80	18.80	4,505	-0.16(-0.82%)
Sep 24, 2004	18.98	18.98	18.95	18.95	965	+0.00(+0.00%)
Sep 23, 2004	18.92	19.03	18.88	18.95	3,540	+0.09(+0.49%)
Sep 22, 2004	18.49	18.86	18.49	18.86	5,149	+0.37(+2.02%)
Sep 21, 2004	18.50	18.50	18.49	18.49	1,287	+0.06(+0.34%)
Sep 20, 2004	18.33	18.42	18.33	18.42	4,505	+0.17(+0.94%)
Sep 17, 2004	18.48	18.48	18.18	18.25	23,495	-0.33(-1.76%)
Sep 16, 2004	18.56	18.58	18.49	18.58	2,896	+0.09(+0.50%)
Sep 15, 2004	18.56	18.56	18.49	18.49	1,609	-0.02(-0.08%)
Sep 14, 2004	18.50	18.50	18.50	18.50	321	-0.08(-0.42%)
Sep 13, 2004	18.64	18.64	18.58	18.58	2,896	-0.06(-0.33%)
Sep 10, 2004	18.64	18.64	18.64	18.64	643	+0.08(+0.42%)
Sep 09, 2004	18.49	18.56	18.41	18.56	2,252	+0.16(+0.84%)
Sep 08, 2004	18.41	18.41	18.41	18.41	321	+0.02(+0.08%)
Sep 07, 2004	18.24	18.39	18.18	18.39	9,655	+0.22(+1.20%)
Sep 03, 2004	18.18	18.18	18.18	18.18	321	+0.02(+0.14%)
Sep 02, 2004	18.25	18.27	18.08	18.15	12,230	-0.18(-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.