Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	18.36	18.62	18.33	18.53	2,389,632	+0.19(+1.02%)
Nov 29, 2004	18.30	18.39	18.07	18.34	1,505,518	-0.02(-0.09%)
Nov 26, 2004	18.15	18.42	18.15	18.36	855,935	+0.13(+0.71%)
Nov 24, 2004	18.23	18.36	18.12	18.23	2,101,678	+0.05(+0.30%)
Nov 23, 2004	17.87	18.17	17.83	18.17	2,972,877	+0.34(+1.91%)
Nov 22, 2004	17.41	17.83	17.39	17.83	1,881,530	+0.32(+1.83%)
Nov 19, 2004	17.56	17.60	17.37	17.51	1,372,548	-0.20(-1.15%)
Nov 18, 2004	17.44	17.77	17.43	17.72	1,744,745	+0.33(+1.90%)
Nov 17, 2004	17.16	17.51	17.16	17.38	2,004,813	+0.31(+1.84%)
Nov 16, 2004	17.28	17.32	17.05	17.07	2,012,739	-0.15(-0.85%)
Nov 15, 2004	17.37	17.43	17.16	17.22	1,084,301	-0.17(-0.98%)
Nov 12, 2004	17.03	17.40	17.03	17.39	1,847,774	+0.09(+0.51%)
Nov 11, 2004	17.04	17.34	16.98	17.30	1,472,349	+0.26(+1.52%)
Nov 10, 2004	17.00	17.17	16.95	17.04	1,155,336	-0.01(-0.06%)
Nov 09, 2004	16.91	17.12	16.87	17.05	1,358,165	+0.14(+0.81%)
Nov 08, 2004	16.82	17.00	16.78	16.91	1,465,304	+0.10(+0.57%)
Nov 05, 2004	16.69	16.83	16.63	16.82	1,504,637	+0.16(+0.94%)
Nov 04, 2004	16.33	16.67	16.30	16.66	2,304,215	+0.34(+2.09%)
Nov 03, 2004	16.17	16.54	16.17	16.32	2,567,218	+0.32(+1.98%)
Nov 02, 2004	16.17	16.32	15.99	16.01	1,398,966	-0.08(-0.47%)
Nov 01, 2004	16.26	16.27	16.01	16.08	1,581,836	-0.09(-0.57%)
Oct 29, 2004	15.66	16.33	15.63	16.17	4,252,083	+0.80(+5.19%)
Oct 28, 2004	15.49	15.54	15.36	15.37	2,084,067	-0.11(-0.70%)
Oct 27, 2004	15.47	15.58	15.28	15.48	1,670,482	+0.04(+0.26%)
Oct 26, 2004	15.48	15.50	15.30	15.44	1,660,502	+0.03(+0.22%)
Oct 25, 2004	15.46	15.52	15.33	15.41	1,186,744	-0.05(-0.31%)
Oct 22, 2004	15.60	15.72	15.45	15.46	1,512,856	-0.14(-0.87%)
Oct 21, 2004	15.60	15.67	15.42	15.59	1,379,006	-0.01(-0.04%)
Oct 20, 2004	15.34	15.67	15.33	15.60	1,196,137	+0.18(+1.15%)
Oct 19, 2004	15.66	15.78	15.36	15.42	1,291,534	-0.18(-1.18%)
Oct 18, 2004	15.54	15.70	15.44	15.61	1,270,400	+0.03(+0.22%)
Oct 15, 2004	15.59	15.65	15.52	15.57	1,520,781	+0.03(+0.22%)
Oct 14, 2004	15.56	15.63	15.51	15.54	1,117,177	+0.01(+0.07%)
Oct 13, 2004	16.06	16.06	15.43	15.53	3,162,498	-0.42(-2.61%)
Oct 12, 2004	16.23	16.24	15.90	15.94	1,703,651	-0.30(-1.87%)
Oct 11, 2004	16.28	16.40	16.21	16.25	703,299	-0.02(-0.11%)
Oct 08, 2004	16.34	16.36	16.13	16.26	1,196,724	-0.07(-0.44%)
Oct 07, 2004	16.51	16.51	16.29	16.34	938,417	-0.18(-1.07%)
Oct 06, 2004	16.27	16.53	16.27	16.51	1,160,913	+0.22(+1.36%)
Oct 05, 2004	16.33	16.35	16.18	16.29	605,553	-0.06(-0.35%)
Oct 04, 2004	16.33	16.35	16.22	16.35	1,194,669	+0.11(+0.65%)
Oct 01, 2004	16.20	16.30	16.13	16.24	1,247,798	+0.04(+0.27%)
Sep 30, 2004	16.05	16.20	16.01	16.20	1,845,133	+0.14(+0.85%)
Sep 29, 2004	15.98	16.11	15.92	16.06	1,811,377	+0.10(+0.64%)
Sep 28, 2004	15.84	15.99	15.84	15.96	2,390,219	+0.12(+0.77%)
Sep 27, 2004	15.80	15.91	15.65	15.84	1,076,083	+0.04(+0.24%)
Sep 24, 2004	15.65	15.82	15.64	15.80	1,198,778	+0.18(+1.16%)
Sep 23, 2004	15.83	15.83	15.58	15.62	2,173,593	-0.23(-1.48%)
Sep 22, 2004	15.94	15.95	15.83	15.86	1,392,509	-0.13(-0.83%)
Sep 21, 2004	16.02	16.04	15.84	15.99	1,578,313	-0.04(-0.28%)
Sep 20, 2004	15.96	16.15	15.93	16.03	1,613,831	+0.08(+0.49%)
Sep 17, 2004	15.98	16.01	15.94	15.95	1,442,702	-0.02(-0.11%)
Sep 16, 2004	15.78	16.03	15.76	15.97	1,934,366	+0.19(+1.19%)
Sep 15, 2004	15.78	15.86	15.71	15.78	1,048,197	+0.03(+0.19%)
Sep 14, 2004	15.87	15.87	15.69	15.75	1,575,965	-0.12(-0.75%)
Sep 13, 2004	15.72	15.87	15.69	15.87	1,296,818	+0.06(+0.41%)
Sep 10, 2004	15.81	15.94	15.67	15.81	2,394,915	-0.13(-0.81%)
Sep 09, 2004	15.81	15.96	15.81	15.94	978,924	+0.09(+0.54%)
Sep 08, 2004	16.03	16.03	15.81	15.85	1,444,463	-0.17(-1.04%)
Sep 07, 2004	15.99	16.08	15.94	16.02	1,173,241	+0.15(+0.97%)
Sep 03, 2004	15.93	15.98	15.87	15.87	1,184,982	-0.06(-0.41%)
Sep 02, 2004	15.89	16.05	15.88	15.93	2,169,778	+0.09(+0.56%)

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.