Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.67	17.83	17.64	17.74	150,302	+0.03(+0.15%)
Nov 29, 2004	17.89	17.99	17.60	17.72	140,200	+0.08(+0.46%)
Nov 26, 2004	17.81	17.82	17.63	17.63	22,292	+0.01(+0.07%)
Nov 24, 2004	17.60	17.88	17.60	17.62	98,053	-0.14(-0.80%)
Nov 23, 2004	17.69	17.89	17.35	17.77	148,734	+0.16(+0.91%)
Nov 22, 2004	16.84	17.63	16.83	17.60	139,852	+0.65(+3.86%)
Nov 19, 2004	17.02	17.24	16.92	16.95	185,134	-0.13(-0.76%)
Nov 18, 2004	17.19	17.21	16.90	17.08	175,207	-0.11(-0.62%)
Nov 17, 2004	17.13	17.30	17.08	17.19	134,453	+0.33(+1.93%)
Nov 16, 2004	17.03	17.06	16.85	16.86	116,514	-0.09(-0.52%)
Nov 15, 2004	17.21	17.21	16.81	16.95	180,954	-0.21(-1.25%)
Nov 12, 2004	17.10	17.16	16.80	17.16	376,364	+0.17(+0.99%)
Nov 11, 2004	16.43	17.00	16.39	17.00	303,739	+0.57(+3.47%)
Nov 10, 2004	16.16	16.56	16.16	16.43	283,013	+0.12(+0.73%)
Nov 09, 2004	16.12	16.46	15.96	16.31	270,822	+0.20(+1.24%)
Nov 08, 2004	16.16	16.17	15.85	16.11	541,993	+0.02(+0.11%)
Nov 05, 2004	16.13	16.17	15.69	16.09	512,037	+0.25(+1.57%)
Nov 04, 2004	16.00	16.00	15.78	15.84	292,592	-0.10(-0.65%)
Nov 03, 2004	15.64	16.13	15.61	15.94	267,165	+0.50(+3.22%)
Nov 02, 2004	15.56	15.59	15.27	15.45	324,986	-0.29(-1.82%)
Nov 01, 2004	15.79	15.79	15.48	15.73	241,389	-0.03(-0.17%)
Oct 29, 2004	16.02	16.08	15.23	15.76	450,906	-0.38(-2.32%)
Oct 28, 2004	16.03	16.15	15.90	16.13	370,095	-0.07(-0.43%)
Oct 27, 2004	16.49	16.49	15.32	16.20	1,446,244	-1.10(-6.34%)
Oct 26, 2004	16.77	17.49	16.31	17.30	868,896	+0.56(+3.37%)
Oct 25, 2004	16.64	16.74	16.43	16.74	186,876	+0.01(+0.05%)
Oct 22, 2004	16.80	16.94	16.64	16.73	258,282	-0.17(-1.02%)
Oct 21, 2004	16.98	16.98	16.75	16.90	321,155	+0.04(+0.23%)
Oct 20, 2004	16.81	16.96	16.71	16.86	199,764	+0.06(+0.34%)
Oct 19, 2004	16.92	17.12	16.69	16.80	361,386	-0.04(-0.23%)
Oct 18, 2004	16.46	16.84	16.30	16.84	227,978	+0.47(+2.85%)
Oct 15, 2004	16.31	16.46	16.09	16.38	307,919	-0.01(-0.05%)
Oct 14, 2004	15.98	16.48	15.66	16.38	588,843	+0.10(+0.64%)
Oct 13, 2004	16.48	16.71	16.27	16.28	797,663	-0.09(-0.56%)
Oct 12, 2004	16.27	16.47	16.02	16.37	106,239	+0.11(+0.68%)
Oct 11, 2004	16.04	16.34	16.04	16.26	161,100	+0.11(+0.66%)
Oct 08, 2004	16.18	16.42	16.05	16.15	168,240	-0.16(-0.96%)
Oct 07, 2004	16.46	16.46	16.08	16.31	167,718	-0.15(-0.91%)
Oct 06, 2004	16.25	16.46	16.16	16.46	222,579	+0.33(+2.04%)
Oct 05, 2004	15.93	16.21	15.93	16.13	241,040	+0.05(+0.31%)
Oct 04, 2004	15.89	16.22	15.83	16.08	387,685	+0.32(+2.04%)
Oct 01, 2004	15.37	15.87	15.25	15.76	369,224	+0.44(+2.87%)
Sep 30, 2004	14.83	15.35	14.79	15.32	250,619	+0.38(+2.56%)
Sep 29, 2004	14.79	15.07	14.76	14.94	217,877	+0.16(+1.06%)
Sep 28, 2004	14.45	14.93	14.36	14.78	176,948	+0.29(+2.01%)
Sep 27, 2004	14.81	14.81	14.38	14.49	159,358	-0.24(-1.64%)
Sep 24, 2004	14.77	14.79	14.35	14.73	93,002	+0.29(+1.99%)
Sep 23, 2004	14.36	14.77	14.35	14.44	121,739	+0.07(+0.51%)
Sep 22, 2004	14.62	14.93	14.36	14.37	128,357	-0.46(-3.12%)
Sep 21, 2004	14.79	14.93	14.59	14.83	258,108	+0.13(+0.86%)
Sep 20, 2004	14.35	14.72	14.35	14.71	227,978	+0.28(+1.94%)
Sep 17, 2004	14.55	14.83	14.22	14.43	192,797	-0.02(-0.11%)
Sep 16, 2004	14.27	14.50	14.22	14.44	145,425	+0.08(+0.53%)
Sep 15, 2004	14.22	14.50	14.22	14.37	227,456	+0.07(+0.51%)
Sep 14, 2004	14.42	14.48	14.22	14.29	182,522	-0.06(-0.43%)
Sep 13, 2004	14.45	14.73	14.30	14.35	117,385	-0.23(-1.58%)
Sep 10, 2004	14.55	14.70	14.47	14.58	99,969	+0.11(+0.79%)
Sep 09, 2004	14.63	14.64	14.41	14.47	241,563	-0.04(-0.26%)
Sep 08, 2004	14.41	14.74	14.39	14.51	149,605	+0.14(+0.96%)
Sep 07, 2004	14.22	14.57	14.19	14.37	197,325	+0.23(+1.60%)
Sep 03, 2004	14.43	14.43	14.02	14.14	94,570	-0.23(-1.60%)
Sep 02, 2004	13.96	14.43	13.91	14.37	119,823	+0.33(+2.34%)

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.