Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.46	16.51	16.29	16.31	3,315,596	-0.18(-1.08%)
Nov 29, 2004	16.79	16.79	16.44	16.49	1,999,149	-0.22(-1.32%)
Nov 26, 2004	16.73	16.76	16.67	16.71	619,445	+0.07(+0.39%)
Nov 24, 2004	16.61	16.73	16.60	16.64	1,679,500	+0.06(+0.36%)
Nov 23, 2004	16.58	16.63	16.46	16.58	1,635,759	+0.10(+0.61%)
Nov 22, 2004	16.29	16.49	16.27	16.48	1,085,627	+0.26(+1.58%)
Nov 19, 2004	16.39	16.39	16.16	16.23	3,220,038	-0.06(-0.36%)
Nov 18, 2004	16.23	16.37	16.23	16.29	3,693,959	+0.00(+0.00%)
Nov 17, 2004	16.44	16.54	16.25	16.29	1,455,746	-0.14(-0.83%)
Nov 16, 2004	16.42	16.54	16.41	16.42	1,753,020	-0.03(-0.18%)
Nov 15, 2004	16.55	16.57	16.38	16.45	968,198	-0.08(-0.50%)
Nov 12, 2004	16.38	16.54	16.32	16.54	2,869,939	+0.20(+1.20%)
Nov 11, 2004	16.21	16.38	16.13	16.34	5,099,572	+0.17(+1.07%)
Nov 10, 2004	16.17	16.23	16.08	16.17	3,357,319	-0.01(-0.04%)
Nov 09, 2004	16.25	16.25	16.13	16.17	2,830,740	+0.01(+0.04%)
Nov 08, 2004	15.99	16.19	15.99	16.17	4,339,650	+0.15(+0.97%)
Nov 05, 2004	16.22	16.23	15.88	16.01	4,830,226	-0.06(-0.37%)
Nov 04, 2004	15.84	16.11	15.72	16.07	1,657,461	+0.32(+2.00%)
Nov 03, 2004	15.72	15.79	15.62	15.76	1,352,113	+0.33(+2.12%)
Nov 02, 2004	15.79	15.79	15.42	15.43	1,929,836	-0.31(-1.96%)
Nov 01, 2004	15.70	15.76	15.62	15.74	2,600,088	+0.12(+0.80%)
Oct 29, 2004	15.60	15.66	15.51	15.62	1,910,657	+0.08(+0.54%)
Oct 28, 2004	15.54	15.63	15.42	15.53	1,711,465	-0.09(-0.57%)
Oct 27, 2004	15.78	15.78	15.56	15.62	2,140,972	-0.02(-0.11%)
Oct 26, 2004	15.57	15.68	15.45	15.64	1,155,781	+0.15(+1.00%)
Oct 25, 2004	15.22	15.50	15.22	15.48	1,493,263	+0.23(+1.52%)
Oct 22, 2004	15.25	15.29	15.12	15.25	1,513,115	+0.10(+0.63%)
Oct 21, 2004	15.13	15.18	15.07	15.16	566,450	+0.07(+0.43%)
Oct 20, 2004	15.06	15.13	14.98	15.09	1,626,506	+0.02(+0.12%)
Oct 19, 2004	15.06	15.21	15.03	15.07	1,396,864	-0.02(-0.16%)
Oct 18, 2004	15.25	15.25	15.10	15.10	920,587	-0.11(-0.70%)
Oct 15, 2004	15.16	15.25	15.09	15.20	1,049,961	+0.12(+0.79%)
Oct 14, 2004	15.12	15.12	15.01	15.09	896,530	+0.03(+0.20%)
Oct 13, 2004	15.28	15.28	15.00	15.06	1,723,242	-0.20(-1.32%)
Oct 12, 2004	15.04	15.26	15.04	15.26	1,490,235	+0.12(+0.82%)
Oct 11, 2004	15.24	15.24	15.13	15.13	574,694	-0.04(-0.27%)
Oct 08, 2004	15.15	15.28	15.08	15.18	1,247,134	+0.07(+0.43%)
Oct 07, 2004	15.21	15.24	15.10	15.11	1,888,618	-0.08(-0.55%)
Oct 06, 2004	15.13	15.20	15.09	15.19	1,037,680	+0.06(+0.39%)
Oct 05, 2004	15.05	15.16	15.05	15.13	1,023,716	+0.07(+0.43%)
Oct 04, 2004	15.15	15.16	15.04	15.07	1,088,319	+0.06(+0.40%)
Oct 01, 2004	14.90	15.06	14.89	15.01	680,178	+0.12(+0.80%)
Sep 30, 2004	14.84	14.94	14.81	14.89	2,797,093	+0.03(+0.20%)
Sep 29, 2004	14.89	14.92	14.79	14.86	928,495	-0.03(-0.20%)
Sep 28, 2004	14.90	14.95	14.86	14.89	994,275	+0.10(+0.64%)
Sep 27, 2004	14.77	14.84	14.72	14.79	1,597,401	+0.02(+0.12%)
Sep 24, 2004	14.76	14.83	14.73	14.78	1,925,966	+0.01(+0.04%)
Sep 23, 2004	14.92	14.94	14.77	14.77	507,736	-0.15(-1.00%)
Sep 22, 2004	14.90	14.97	14.85	14.92	1,079,907	-0.07(-0.44%)
Sep 21, 2004	14.90	15.01	14.88	14.98	658,812	+0.08(+0.56%)
Sep 20, 2004	14.92	14.96	14.89	14.90	425,637	-0.05(-0.36%)
Sep 17, 2004	15.01	15.02	14.87	14.96	687,917	-0.04(-0.24%)
Sep 16, 2004	14.87	15.04	14.87	14.99	1,878,019	+0.09(+0.60%)
Sep 15, 2004	14.95	14.96	14.81	14.90	2,083,772	+0.03(+0.20%)
Sep 14, 2004	14.91	14.96	14.87	14.87	925,130	-0.02(-0.16%)
Sep 13, 2004	15.06	15.06	14.88	14.90	514,129	-0.12(-0.79%)
Sep 10, 2004	14.94	15.05	14.90	15.01	874,322	+0.03(+0.20%)
Sep 09, 2004	14.91	15.04	14.91	14.98	1,606,991	+0.07(+0.44%)
Sep 08, 2004	15.06	15.06	14.87	14.92	2,436,563	-0.14(-0.95%)
Sep 07, 2004	14.96	15.07	14.96	15.06	906,960	+0.11(+0.72%)
Sep 03, 2004	15.10	15.15	14.89	14.96	984,685	-0.05(-0.36%)
Sep 02, 2004	14.97	15.02	14.88	15.01	721,564	+0.14(+0.92%)

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.