Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.18	17.32	17.18	17.19	6,930	-0.10(-0.58%)
Nov 29, 2004	16.92	17.32	16.92	17.29	14,276	+0.01(+0.04%)
Nov 26, 2004	17.52	17.52	17.28	17.28	3,326	-0.22(-1.24%)
Nov 24, 2004	17.24	17.51	17.16	17.50	31,601	+0.25(+1.46%)
Nov 23, 2004	16.62	17.24	16.59	17.24	20,097	+0.62(+3.73%)
Nov 22, 2004	15.94	16.88	15.81	16.62	27,443	+0.83(+5.25%)
Nov 19, 2004	15.87	16.25	15.79	15.79	10,533	-0.25(-1.57%)
Nov 18, 2004	16.60	16.67	15.91	16.05	13,028	-0.55(-3.30%)
Nov 17, 2004	17.11	17.21	16.59	16.59	9,702	-0.14(-0.86%)
Nov 16, 2004	16.75	17.21	16.72	16.74	15,384	-0.47(-2.73%)
Nov 15, 2004	17.03	17.32	16.60	17.21	39,363	+0.00(+0.00%)
Nov 12, 2004	16.46	17.30	16.46	17.21	36,452	+0.55(+3.29%)
Nov 11, 2004	16.61	16.75	16.20	16.66	11,781	+0.48(+2.99%)
Nov 10, 2004	15.81	16.59	15.81	16.18	34,512	+0.17(+1.08%)
Nov 09, 2004	15.92	16.00	15.71	16.00	7,900	+0.27(+1.70%)
Nov 08, 2004	15.84	16.03	15.59	15.74	10,118	-0.25(-1.53%)
Nov 05, 2004	15.98	16.12	15.57	15.98	47,402	+0.00(+0.00%)
Nov 04, 2004	15.75	15.98	15.75	15.98	22,315	+0.11(+0.68%)
Nov 03, 2004	15.81	15.97	15.26	15.87	24,810	+0.24(+1.52%)
Nov 02, 2004	15.97	15.97	15.63	15.63	9,009	-0.30(-1.90%)
Nov 01, 2004	15.78	15.94	15.61	15.94	14,276	+0.27(+1.75%)
Oct 29, 2004	15.97	15.97	15.66	15.66	10,118	-0.23(-1.45%)
Oct 28, 2004	15.79	15.97	15.72	15.89	27,443	-0.09(-0.54%)
Oct 27, 2004	15.98	16.00	15.50	15.98	41,996	+0.02(+0.14%)
Oct 26, 2004	15.79	15.99	15.36	15.96	26,196	+0.23(+1.47%)
Oct 25, 2004	14.79	15.73	14.79	15.73	63,619	+0.99(+6.71%)
Oct 22, 2004	15.19	15.39	14.74	14.74	9,840	-0.43(-2.81%)
Oct 21, 2004	14.93	15.27	14.84	15.17	5,821	+0.01(+0.05%)
Oct 20, 2004	15.19	15.32	14.95	15.16	14,137	-0.04(-0.24%)
Oct 19, 2004	15.46	15.58	15.19	15.19	4,296	-0.25(-1.59%)
Oct 18, 2004	15.63	15.63	15.19	15.44	16,771	-0.07(-0.47%)
Oct 15, 2004	15.41	15.83	15.19	15.51	26,611	+0.27(+1.80%)
Oct 14, 2004	15.67	15.81	15.24	15.24	12,058	-0.27(-1.77%)
Oct 13, 2004	15.66	16.10	15.51	15.51	6,375	-0.30(-1.87%)
Oct 12, 2004	15.83	16.05	15.68	15.81	25,364	-0.05(-0.32%)
Oct 11, 2004	15.37	15.88	15.37	15.86	4,851	+0.48(+3.14%)
Oct 08, 2004	15.85	15.87	15.37	15.37	10,811	-0.50(-3.14%)
Oct 07, 2004	15.81	16.14	15.63	15.87	12,751	-0.25(-1.52%)
Oct 06, 2004	15.85	16.38	15.80	16.12	21,760	+0.06(+0.40%)
Oct 05, 2004	15.79	16.05	15.78	16.05	15,523	+0.38(+2.39%)
Oct 04, 2004	15.76	15.80	15.52	15.68	8,732	+0.22(+1.45%)
Oct 01, 2004	14.43	15.45	14.43	15.45	14,830	+0.36(+2.39%)
Sep 30, 2004	14.43	15.09	14.43	15.09	33,126	+0.48(+3.31%)
Sep 29, 2004	14.61	14.61	14.51	14.61	18,988	-0.07(-0.49%)
Sep 28, 2004	14.61	14.73	14.43	14.68	24,394	+0.25(+1.75%)
Sep 27, 2004	14.68	14.68	14.41	14.43	24,810	-0.11(-0.74%)
Sep 24, 2004	14.61	14.61	14.54	14.54	24,255	+0.00(+0.00%)
Sep 23, 2004	14.80	14.80	14.36	14.54	13,860	-0.09(-0.64%)
Sep 22, 2004	14.71	14.78	14.43	14.63	11,642	-0.16(-1.07%)
Sep 21, 2004	15.15	15.15	14.75	14.79	40,333	-0.28(-1.87%)
Sep 20, 2004	14.78	15.22	14.78	15.07	2,356	+0.03(+0.19%)
Sep 17, 2004	15.24	15.70	13.68	15.04	51,421	-0.09(-0.62%)
Sep 16, 2004	15.12	15.15	14.96	15.14	7,761	-0.01(-0.05%)
Sep 15, 2004	14.85	15.15	14.81	15.14	19,820	+0.26(+1.74%)
Sep 14, 2004	15.22	15.22	14.29	14.88	16,771	-0.14(-0.91%)
Sep 13, 2004	15.15	15.15	14.88	15.02	11,781	-0.02(-0.14%)
Sep 10, 2004	14.46	15.04	14.42	15.04	6,652	+0.27(+1.81%)
Sep 09, 2004	14.70	14.79	14.39	14.78	7,068	+0.32(+2.25%)
Sep 08, 2004	14.61	14.72	14.26	14.45	20,651	-0.27(-1.81%)
Sep 07, 2004	14.54	14.79	14.29	14.72	5,623	+0.35(+2.46%)
Sep 03, 2004	14.50	14.78	13.82	14.36	26,889	+0.16(+1.12%)
Sep 02, 2004	13.79	14.21	13.71	14.21	15,939	+0.32(+2.29%)

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.