Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.16	16.46	16.03	16.44	195,422	+0.00(+0.00%)
Nov 29, 2004	16.41	16.61	16.13	16.44	268,127	+0.04(+0.26%)
Nov 26, 2004	16.56	16.56	16.39	16.39	101,647	-0.06(-0.39%)
Nov 24, 2004	16.31	16.67	16.31	16.46	102,110	-0.04(-0.24%)
Nov 23, 2004	16.29	16.55	16.08	16.50	197,506	+0.31(+1.89%)
Nov 22, 2004	15.94	16.27	15.87	16.19	208,620	+0.21(+1.32%)
Nov 19, 2004	16.17	16.30	15.94	15.98	125,959	-0.35(-2.17%)
Nov 18, 2004	16.16	16.40	16.07	16.33	87,986	-0.02(-0.11%)
Nov 17, 2004	16.20	16.41	15.99	16.35	153,513	+0.30(+1.86%)
Nov 16, 2004	16.35	16.45	16.05	16.05	156,523	-0.39(-2.39%)
Nov 15, 2004	16.22	16.57	16.12	16.45	199,127	-0.01(-0.08%)
Nov 12, 2004	16.47	16.47	16.16	16.46	171,110	-0.01(-0.05%)
Nov 11, 2004	16.12	16.50	16.11	16.47	165,321	+0.29(+1.76%)
Nov 10, 2004	16.24	16.36	15.97	16.18	165,553	-0.11(-0.69%)
Nov 09, 2004	15.80	16.30	15.80	16.30	143,325	+0.35(+2.19%)
Nov 08, 2004	16.06	16.20	15.85	15.95	228,764	-0.04(-0.27%)
Nov 05, 2004	15.93	16.21	15.88	15.99	346,157	+0.06(+0.41%)
Nov 04, 2004	15.66	15.93	15.44	15.92	373,479	+0.27(+1.71%)
Nov 03, 2004	15.29	15.73	15.13	15.66	410,989	+0.52(+3.42%)
Nov 02, 2004	14.99	15.38	14.99	15.14	203,758	+0.05(+0.34%)
Nov 01, 2004	15.23	15.23	14.95	15.09	307,721	-0.04(-0.26%)
Oct 29, 2004	15.23	15.25	15.02	15.12	128,969	+0.03(+0.17%)
Oct 28, 2004	14.96	15.36	14.96	15.10	270,442	-0.22(-1.47%)
Oct 27, 2004	14.67	15.33	14.52	15.32	345,231	+0.70(+4.81%)
Oct 26, 2004	14.61	14.66	14.27	14.62	257,707	+0.00(+0.01%)
Oct 25, 2004	14.51	14.67	14.34	14.62	198,201	+0.06(+0.39%)
Oct 22, 2004	14.80	14.90	14.48	14.56	224,365	-0.16(-1.06%)
Oct 21, 2004	14.88	14.89	14.48	14.72	266,969	-0.16(-1.10%)
Oct 20, 2004	14.74	15.13	14.69	14.88	153,744	-0.05(-0.32%)
Oct 19, 2004	15.22	15.41	14.81	14.93	300,080	-0.19(-1.23%)
Oct 18, 2004	15.07	15.19	14.75	15.12	315,130	+0.02(+0.11%)
Oct 15, 2004	15.05	15.31	15.03	15.10	417,009	+0.00(+0.00%)
Oct 14, 2004	15.44	15.44	15.07	15.10	274,610	-0.26(-1.71%)
Oct 13, 2004	15.65	15.69	15.23	15.36	321,150	-0.21(-1.33%)
Oct 12, 2004	15.55	15.72	15.40	15.57	630,029	-0.05(-0.33%)
Oct 11, 2004	15.38	15.62	15.27	15.62	397,791	+0.18(+1.15%)
Oct 08, 2004	15.16	15.47	15.16	15.44	340,831	+0.07(+0.45%)
Oct 07, 2004	15.29	15.43	15.25	15.38	245,204	-0.19(-1.19%)
Oct 06, 2004	15.27	15.56	15.18	15.56	218,113	+0.22(+1.41%)
Oct 05, 2004	15.31	15.44	15.28	15.34	241,731	-0.10(-0.64%)
Oct 04, 2004	15.11	15.46	15.09	15.44	506,616	+0.22(+1.45%)
Oct 01, 2004	14.84	15.23	14.74	15.22	290,818	+0.40(+2.68%)
Sep 30, 2004	14.66	14.83	14.56	14.83	315,593	+0.18(+1.24%)
Sep 29, 2004	14.32	14.65	14.32	14.65	299,617	+0.28(+1.95%)
Sep 28, 2004	14.01	14.39	13.91	14.36	210,472	+0.32(+2.31%)
Sep 27, 2004	14.36	14.42	13.98	14.04	218,345	-0.25(-1.78%)
Sep 24, 2004	14.24	14.33	14.04	14.30	254,003	+0.10(+0.70%)
Sep 23, 2004	14.25	14.39	14.09	14.20	400,107	-0.06(-0.39%)
Sep 22, 2004	14.43	14.43	14.14	14.25	253,076	-0.22(-1.55%)
Sep 21, 2004	14.49	14.62	14.42	14.48	184,077	-0.06(-0.44%)
Sep 20, 2004	14.53	14.73	14.31	14.54	391,076	-0.10(-0.65%)
Sep 17, 2004	14.81	15.06	14.53	14.64	1,552,498	-0.05(-0.32%)
Sep 16, 2004	14.77	15.01	14.51	14.68	608,264	-0.08(-0.56%)
Sep 15, 2004	14.96	14.96	14.53	14.77	333,885	-0.07(-0.50%)
Sep 14, 2004	14.96	15.00	14.77	14.84	561,492	-0.05(-0.35%)
Sep 13, 2004	15.02	15.21	14.80	14.89	612,895	-0.20(-1.32%)
Sep 10, 2004	15.48	15.56	15.02	15.09	626,093	-0.48(-3.05%)
Sep 09, 2004	15.64	15.77	15.51	15.57	595,066	+0.06(+0.36%)
Sep 08, 2004	15.18	15.68	15.17	15.51	907,418	+0.15(+0.98%)
Sep 07, 2004	15.23	15.48	15.03	15.36	679,348	+0.24(+1.60%)
Sep 03, 2004	15.12	15.21	15.00	15.12	276,231	+0.08(+0.55%)
Sep 02, 2004	14.67	15.20	14.64	15.03	673,328	+0.18(+1.19%)

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.