Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.70	16.77	16.55	16.65	529,604	-0.06(-0.36%)
Nov 29, 2004	16.83	16.87	16.65	16.71	580,356	+0.01(+0.07%)
Nov 26, 2004	16.66	16.73	16.66	16.69	311,764	+0.30(+1.81%)
Nov 24, 2004	16.46	16.48	16.31	16.40	417,388	+0.01(+0.07%)
Nov 23, 2004	16.43	16.43	16.28	16.39	905,798	-0.02(-0.11%)
Nov 22, 2004	16.18	16.43	16.16	16.40	385,091	+0.15(+0.93%)
Nov 19, 2004	16.56	16.57	16.23	16.25	363,670	-0.10(-0.63%)
Nov 18, 2004	16.26	16.42	16.24	16.36	456,112	-0.05(-0.30%)
Nov 17, 2004	16.37	16.52	16.28	16.40	598,317	+0.24(+1.46%)
Nov 16, 2004	16.23	16.29	16.17	16.17	534,877	-0.35(-2.13%)
Nov 15, 2004	16.46	16.54	16.41	16.52	413,434	-0.10(-0.58%)
Nov 12, 2004	16.53	16.62	16.46	16.62	535,701	+0.09(+0.55%)
Nov 11, 2004	16.31	16.54	16.31	16.52	1,059,044	+0.36(+2.25%)
Nov 10, 2004	16.32	16.34	16.14	16.16	677,577	+0.00(+0.00%)
Nov 09, 2004	16.19	16.24	16.09	16.16	611,170	-0.06(-0.37%)
Nov 08, 2004	16.19	16.29	16.18	16.22	564,702	-0.15(-0.89%)
Nov 05, 2004	16.40	16.48	16.26	16.37	669,173	-0.09(-0.52%)
Nov 04, 2004	16.22	16.51	16.16	16.45	793,253	+0.12(+0.71%)
Nov 03, 2004	16.51	16.54	16.32	16.34	737,392	+0.19(+1.20%)
Nov 02, 2004	16.18	16.25	16.02	16.14	1,061,515	-0.06(-0.37%)
Nov 01, 2004	16.12	16.23	16.03	16.20	820,112	+0.04(+0.26%)
Oct 29, 2004	16.11	16.27	16.02	16.16	783,860	+0.01(+0.04%)
Oct 28, 2004	16.08	16.20	16.06	16.15	742,006	+0.19(+1.18%)
Oct 27, 2004	15.81	16.05	15.76	15.97	1,310,828	+0.35(+2.21%)
Oct 26, 2004	15.55	15.62	15.42	15.62	830,987	+0.27(+1.74%)
Oct 25, 2004	15.30	15.41	15.26	15.35	867,898	+0.00(+0.00%)
Oct 22, 2004	15.52	15.57	15.34	15.35	800,338	-0.02(-0.12%)
Oct 21, 2004	15.29	15.41	15.26	15.37	719,431	-0.10(-0.63%)
Oct 20, 2004	15.18	15.48	15.15	15.47	2,444,188	-0.22(-1.39%)
Oct 19, 2004	15.85	15.92	15.64	15.69	891,791	+0.01(+0.08%)
Oct 18, 2004	15.45	15.73	15.41	15.68	600,954	-0.10(-0.65%)
Oct 15, 2004	15.58	15.92	15.51	15.78	1,042,236	+0.19(+1.25%)
Oct 14, 2004	15.78	15.83	15.54	15.58	742,171	-0.28(-1.76%)
Oct 13, 2004	15.94	16.00	15.76	15.86	524,496	-0.06(-0.38%)
Oct 12, 2004	15.81	15.92	15.75	15.92	726,187	-0.23(-1.43%)
Oct 11, 2004	16.23	16.25	16.14	16.15	436,503	-0.08(-0.49%)
Oct 08, 2004	16.25	16.40	16.17	16.23	620,398	+0.13(+0.79%)
Oct 07, 2004	16.14	16.22	16.08	16.11	675,764	+0.05(+0.30%)
Oct 06, 2004	15.81	16.06	15.79	16.06	411,456	+0.16(+0.99%)
Oct 05, 2004	15.91	16.02	15.88	15.90	458,419	+0.01(+0.08%)
Oct 04, 2004	15.89	15.95	15.80	15.89	900,360	+0.24(+1.55%)
Oct 01, 2004	15.51	15.74	15.51	15.65	555,969	+0.30(+1.98%)
Sep 30, 2004	15.37	15.47	15.31	15.34	461,714	+0.07(+0.44%)
Sep 29, 2004	15.24	15.32	15.18	15.27	330,384	+0.12(+0.80%)
Sep 28, 2004	15.13	15.20	15.01	15.15	475,556	+0.14(+0.93%)
Sep 27, 2004	14.92	15.09	14.89	15.01	468,965	-0.03(-0.20%)
Sep 24, 2004	15.00	15.14	15.00	15.04	508,347	-0.12(-0.80%)
Sep 23, 2004	15.15	15.23	15.05	15.17	538,996	-0.10(-0.68%)
Sep 22, 2004	15.38	15.39	15.23	15.27	741,676	-0.50(-3.16%)
Sep 21, 2004	15.56	15.80	15.51	15.77	1,116,387	+0.24(+1.56%)
Sep 20, 2004	15.41	15.55	15.41	15.52	732,284	-0.03(-0.19%)
Sep 17, 2004	15.48	15.72	15.40	15.55	1,031,361	+0.38(+2.48%)
Sep 16, 2004	15.07	15.41	15.05	15.18	778,917	-0.03(-0.20%)
Sep 15, 2004	15.31	15.32	15.10	15.21	610,841	-0.10(-0.63%)
Sep 14, 2004	15.32	15.40	15.25	15.31	685,816	-0.08(-0.51%)
Sep 13, 2004	15.22	15.40	15.20	15.38	736,898	+0.16(+1.04%)
Sep 10, 2004	15.15	15.23	15.09	15.23	481,158	+0.18(+1.17%)
Sep 09, 2004	15.02	15.05	14.87	15.05	435,350	+0.05(+0.32%)
Sep 08, 2004	14.90	15.11	14.85	15.00	1,065,635	-0.02(-0.12%)
Sep 07, 2004	15.01	15.14	14.96	15.02	388,387	+0.08(+0.53%)
Sep 03, 2004	14.92	15.01	14.85	14.94	293,968	-0.05(-0.36%)
Sep 02, 2004	14.78	15.01	14.76	15.00	701,140	+0.12(+0.82%)

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.