Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.05	20.20	19.93	20.20	5,900	+0.25(+1.25%)
Nov 29, 2004	20.00	20.10	19.94	19.95	8,900	+0.15(+0.76%)
Nov 26, 2004	19.53	19.80	19.53	19.80	1,400	+0.33(+1.69%)
Nov 24, 2004	19.01	19.60	19.00	19.47	13,000	+0.52(+2.74%)
Nov 23, 2004	18.92	18.95	18.92	18.95	1,100	+0.04(+0.21%)
Nov 22, 2004	18.87	18.92	18.77	18.91	12,500	+0.04(+0.21%)
Nov 19, 2004	18.91	18.91	18.87	18.87	1,600	-0.04(-0.21%)
Nov 18, 2004	18.90	18.95	18.86	18.91	4,400	+0.01(+0.05%)
Nov 17, 2004	18.94	18.95	18.89	18.90	7,500	+0.03(+0.16%)
Nov 16, 2004	18.90	18.95	18.86	18.87	6,200	-0.02(-0.11%)
Nov 15, 2004	18.82	18.90	18.82	18.89	3,100	+0.14(+0.75%)
Nov 12, 2004	18.52	18.75	18.52	18.75	2,600	+0.16(+0.86%)
Nov 11, 2004	18.35	18.59	18.35	18.59	1,700	+0.24(+1.31%)
Nov 10, 2004	18.12	18.40	18.12	18.35	5,000	+0.10(+0.55%)
Nov 09, 2004	18.80	18.89	18.25	18.25	7,500	-0.35(-1.88%)
Nov 08, 2004	18.70	18.80	18.60	18.60	4,100	-0.34(-1.80%)
Nov 05, 2004	18.85	19.00	18.85	18.94	8,600	+0.09(+0.48%)
Nov 04, 2004	18.85	18.93	18.73	18.85	6,300	+0.16(+0.86%)
Nov 03, 2004	18.55	18.80	18.55	18.69	6,000	+0.19(+1.03%)
Nov 02, 2004	18.58	18.58	18.41	18.50	1,800	+0.00(+0.00%)
Nov 01, 2004	18.55	18.60	18.22	18.50	7,900	+0.04(+0.22%)
Oct 29, 2004	18.28	18.60	18.21	18.46	6,500	+0.18(+0.98%)
Oct 28, 2004	18.49	18.60	18.28	18.28	3,800	-0.11(-0.60%)
Oct 27, 2004	18.32	18.47	18.22	18.39	12,200	+0.04(+0.22%)
Oct 26, 2004	18.23	18.36	18.23	18.35	7,200	+0.14(+0.77%)
Oct 25, 2004	17.91	18.49	17.85	18.21	17,600	+0.26(+1.45%)
Oct 22, 2004	17.50	18.00	17.50	17.95	8,400	+0.55(+3.16%)
Oct 21, 2004	17.40	17.51	17.40	17.40	2,400	+0.13(+0.75%)
Oct 20, 2004	17.15	17.29	17.15	17.27	1,600	+0.01(+0.06%)
Oct 19, 2004	17.09	17.32	17.09	17.26	2,500	+0.17(+0.99%)
Oct 18, 2004	16.85	17.09	16.85	17.09	4,700	+0.19(+1.12%)
Oct 15, 2004	16.98	16.98	16.85	16.90	2,500	-0.08(-0.47%)
Oct 14, 2004	16.90	16.98	16.87	16.98	5,700	+0.00(+0.00%)
Oct 13, 2004	16.97	16.98	16.97	16.98	4,300	+0.09(+0.53%)
Oct 12, 2004	16.88	16.89	16.88	16.89	2,400	+0.06(+0.36%)
Oct 11, 2004	16.80	16.92	16.80	16.83	1,500	+0.03(+0.18%)
Oct 08, 2004	16.79	16.90	16.79	16.80	900	-0.03(-0.18%)
Oct 07, 2004	16.90	16.91	16.83	16.83	1,000	-0.10(-0.59%)
Oct 06, 2004	16.90	17.03	16.90	16.93	1,500	-0.08(-0.47%)
Oct 05, 2004	17.00	17.01	16.99	17.01	2,500	+0.01(+0.06%)
Oct 04, 2004	16.81	17.00	16.81	17.00	12,000	+0.24(+1.43%)
Oct 01, 2004	16.64	16.76	16.64	16.76	1,100	+0.06(+0.36%)
Sep 30, 2004	16.69	16.78	16.69	16.70	5,800	+0.01(+0.06%)
Sep 29, 2004	16.46	16.69	16.46	16.69	2,800	+0.28(+1.71%)
Sep 28, 2004	16.65	16.65	16.41	16.41	4,500	+0.01(+0.06%)
Sep 27, 2004	16.43	16.43	16.40	16.40	5,900	-0.03(-0.18%)
Sep 24, 2004	16.45	16.45	16.42	16.43	3,100	-0.12(-0.73%)
Sep 23, 2004	16.40	16.55	16.37	16.55	1,000	+0.10(+0.61%)
Sep 22, 2004	16.40	16.45	16.37	16.45	5,700	+0.10(+0.61%)
Sep 21, 2004	16.48	16.64	16.35	16.35	800	-0.05(-0.30%)
Sep 20, 2004	16.37	16.52	16.37	16.40	1,700	+0.00(+0.00%)
Sep 17, 2004	16.60	16.60	16.40	16.40	4,200	-0.10(-0.61%)
Sep 16, 2004	16.49	16.50	16.49	16.50	1,100	+0.01(+0.06%)
Sep 15, 2004	16.55	16.55	16.49	16.49	3,100	-0.06(-0.36%)
Sep 14, 2004	16.50	16.55	16.48	16.55	5,400	+0.05(+0.30%)
Sep 13, 2004	16.53	16.60	16.36	16.50	6,400	-0.04(-0.24%)
Sep 10, 2004	16.45	16.54	16.45	16.54	2,200	+0.08(+0.49%)
Sep 09, 2004	16.50	16.50	16.46	16.46	800	-0.13(-0.78%)
Sep 08, 2004	16.70	16.70	16.59	16.59	1,300	-0.12(-0.72%)
Sep 07, 2004	16.08	16.85	16.08	16.71	32,400	+0.56(+3.47%)
Sep 03, 2004	16.05	16.15	16.05	16.15	900	+0.11(+0.69%)
Sep 02, 2004	15.96	16.04	15.96	16.04	200	+0.04(+0.25%)

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.