Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.99	18.24	17.95	18.15	2,439,067	+0.18(+1.02%)
Nov 29, 2004	17.93	18.02	17.71	17.97	1,536,663	-0.02(-0.09%)
Nov 26, 2004	17.78	18.04	17.78	17.98	873,642	+0.13(+0.71%)
Nov 24, 2004	17.86	17.98	17.76	17.86	2,145,157	+0.05(+0.30%)
Nov 23, 2004	17.51	17.80	17.47	17.80	3,034,378	+0.33(+1.91%)
Nov 22, 2004	17.06	17.47	17.04	17.47	1,920,455	+0.31(+1.83%)
Nov 19, 2004	17.21	17.24	17.02	17.16	1,400,943	-0.20(-1.15%)
Nov 18, 2004	17.09	17.41	17.07	17.36	1,780,840	+0.32(+1.90%)
Nov 17, 2004	16.81	17.16	16.81	17.03	2,046,288	+0.31(+1.84%)
Nov 16, 2004	16.93	16.97	16.70	16.73	2,054,377	-0.14(-0.85%)
Nov 15, 2004	17.02	17.07	16.81	16.87	1,106,733	-0.17(-0.98%)
Nov 12, 2004	16.69	17.05	16.69	17.04	1,886,000	+0.09(+0.51%)
Nov 11, 2004	16.70	16.99	16.64	16.95	1,502,808	+0.25(+1.52%)
Nov 10, 2004	16.66	16.83	16.61	16.70	1,179,237	-0.01(-0.06%)
Nov 09, 2004	16.57	16.77	16.53	16.71	1,386,262	+0.13(+0.81%)
Nov 08, 2004	16.48	16.65	16.44	16.57	1,495,618	+0.09(+0.57%)
Nov 05, 2004	16.36	16.49	16.29	16.48	1,535,764	+0.15(+0.94%)
Nov 04, 2004	15.99	16.33	15.97	16.32	2,351,883	+0.33(+2.09%)
Nov 03, 2004	15.84	16.20	15.84	15.99	2,620,327	+0.31(+1.98%)
Nov 02, 2004	15.84	15.98	15.67	15.68	1,427,907	-0.07(-0.47%)
Nov 01, 2004	15.93	15.94	15.69	15.75	1,614,560	-0.09(-0.57%)
Oct 29, 2004	15.35	16.00	15.31	15.84	4,340,048	+0.78(+5.18%)
Oct 28, 2004	15.17	15.22	15.05	15.06	2,127,181	-0.11(-0.70%)
Oct 27, 2004	15.15	15.26	14.97	15.17	1,705,040	+0.04(+0.27%)
Oct 26, 2004	15.17	15.19	14.99	15.13	1,694,854	+0.03(+0.22%)
Oct 25, 2004	15.15	15.20	15.02	15.10	1,211,294	-0.05(-0.31%)
Oct 22, 2004	15.29	15.40	15.13	15.14	1,544,153	-0.13(-0.87%)
Oct 21, 2004	15.28	15.35	15.10	15.28	1,407,534	-0.01(-0.04%)
Oct 20, 2004	15.03	15.35	15.02	15.28	1,220,882	+0.17(+1.15%)
Oct 19, 2004	15.34	15.46	15.05	15.11	1,318,253	-0.18(-1.18%)
Oct 18, 2004	15.22	15.38	15.13	15.29	1,296,681	+0.03(+0.22%)
Oct 15, 2004	15.27	15.34	15.20	15.26	1,552,242	+0.03(+0.22%)
Oct 14, 2004	15.24	15.31	15.20	15.22	1,140,288	+0.01(+0.07%)
Oct 13, 2004	15.74	15.74	15.11	15.21	3,227,922	-0.41(-2.61%)
Oct 12, 2004	15.90	15.91	15.58	15.62	1,738,895	-0.30(-1.87%)
Oct 11, 2004	15.95	16.07	15.88	15.92	717,848	-0.02(-0.10%)
Oct 08, 2004	16.01	16.02	15.81	15.93	1,221,481	-0.07(-0.44%)
Oct 07, 2004	16.18	16.18	15.96	16.00	957,830	-0.17(-1.07%)
Oct 06, 2004	15.94	16.20	15.94	16.18	1,184,929	+0.22(+1.36%)
Oct 05, 2004	15.99	16.01	15.85	15.96	618,080	-0.06(-0.35%)
Oct 04, 2004	16.00	16.02	15.89	16.02	1,219,384	+0.10(+0.65%)
Oct 01, 2004	15.87	15.97	15.81	15.91	1,273,612	+0.04(+0.27%)
Sep 30, 2004	15.72	15.87	15.69	15.87	1,883,304	+0.13(+0.85%)
Sep 29, 2004	15.65	15.79	15.60	15.74	1,848,849	+0.10(+0.64%)
Sep 28, 2004	15.52	15.67	15.52	15.64	2,439,667	+0.12(+0.77%)
Sep 27, 2004	15.48	15.59	15.34	15.52	1,098,344	+0.04(+0.24%)
Sep 24, 2004	15.34	15.50	15.33	15.48	1,223,578	+0.18(+1.16%)
Sep 23, 2004	15.51	15.51	15.26	15.30	2,218,560	-0.23(-1.48%)
Sep 22, 2004	15.62	15.63	15.51	15.53	1,421,316	-0.13(-0.83%)
Sep 21, 2004	15.69	15.72	15.52	15.66	1,610,965	-0.04(-0.28%)
Sep 20, 2004	15.63	15.82	15.61	15.71	1,647,217	+0.08(+0.49%)
Sep 17, 2004	15.65	15.68	15.61	15.63	1,472,548	-0.02(-0.11%)
Sep 16, 2004	15.46	15.70	15.44	15.65	1,974,383	+0.18(+1.19%)
Sep 15, 2004	15.46	15.54	15.39	15.46	1,069,882	+0.03(+0.19%)
Sep 14, 2004	15.55	15.55	15.37	15.43	1,608,568	-0.12(-0.75%)
Sep 13, 2004	15.40	15.55	15.37	15.55	1,323,645	+0.06(+0.41%)
Sep 10, 2004	15.49	15.61	15.36	15.49	2,444,460	-0.13(-0.81%)
Sep 09, 2004	15.49	15.63	15.49	15.61	999,175	+0.08(+0.54%)
Sep 08, 2004	15.71	15.71	15.49	15.53	1,474,346	-0.16(-1.04%)
Sep 07, 2004	15.67	15.75	15.62	15.69	1,197,513	+0.15(+0.97%)
Sep 03, 2004	15.61	15.65	15.54	15.54	1,209,497	-0.06(-0.41%)
Sep 02, 2004	15.57	15.72	15.56	15.61	2,214,665	+0.09(+0.56%)

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.