Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	15.59	15.64	15.43	15.45	3,500,916	-0.17(-1.08%)
Nov 29, 2004	15.90	15.90	15.57	15.62	2,110,888	-0.21(-1.32%)
Nov 26, 2004	15.85	15.87	15.79	15.82	654,068	+0.06(+0.39%)
Nov 24, 2004	15.73	15.84	15.72	15.76	1,773,373	+0.06(+0.36%)
Nov 23, 2004	15.71	15.75	15.59	15.71	1,727,187	+0.10(+0.61%)
Nov 22, 2004	15.42	15.62	15.41	15.61	1,146,306	+0.24(+1.58%)
Nov 19, 2004	15.53	15.53	15.31	15.37	3,400,017	-0.06(-0.37%)
Nov 18, 2004	15.37	15.50	15.37	15.42	3,900,427	+0.00(+0.00%)
Nov 17, 2004	15.57	15.66	15.39	15.42	1,537,113	-0.13(-0.83%)
Nov 16, 2004	15.55	15.66	15.54	15.55	1,851,002	-0.03(-0.18%)
Nov 15, 2004	15.68	15.69	15.51	15.58	1,022,314	-0.08(-0.50%)
Nov 12, 2004	15.51	15.67	15.46	15.66	3,030,349	+0.19(+1.20%)
Nov 11, 2004	15.35	15.51	15.28	15.48	5,384,604	+0.16(+1.07%)
Nov 10, 2004	15.32	15.37	15.23	15.31	3,544,971	-0.01(-0.04%)
Nov 09, 2004	15.39	15.39	15.27	15.32	2,988,959	+0.01(+0.04%)
Nov 08, 2004	15.14	15.33	15.14	15.31	4,582,207	+0.15(+0.96%)
Nov 05, 2004	15.36	15.37	15.04	15.17	5,100,203	-0.06(-0.37%)
Nov 04, 2004	15.00	15.26	14.89	15.22	1,750,102	+0.30(+2.00%)
Nov 03, 2004	14.89	14.95	14.79	14.92	1,427,687	+0.31(+2.12%)
Nov 02, 2004	14.95	14.95	14.61	14.61	2,037,701	-0.29(-1.96%)
Nov 01, 2004	14.87	14.92	14.79	14.91	2,745,416	+0.12(+0.80%)
Oct 29, 2004	14.78	14.83	14.69	14.79	2,017,450	+0.08(+0.54%)
Oct 28, 2004	14.72	14.80	14.60	14.71	1,807,125	-0.08(-0.57%)
Oct 27, 2004	14.95	14.95	14.74	14.79	2,260,638	-0.02(-0.11%)
Oct 26, 2004	14.74	14.85	14.64	14.81	1,220,382	+0.15(+1.00%)
Oct 25, 2004	14.41	14.68	14.41	14.66	1,576,726	+0.22(+1.52%)
Oct 22, 2004	14.44	14.48	14.32	14.45	1,597,688	+0.09(+0.63%)
Oct 21, 2004	14.33	14.37	14.28	14.35	598,111	+0.06(+0.43%)
Oct 20, 2004	14.26	14.33	14.19	14.29	1,717,417	+0.02(+0.12%)
Oct 19, 2004	14.26	14.41	14.23	14.28	1,474,939	-0.02(-0.16%)
Oct 18, 2004	14.44	14.44	14.30	14.30	972,042	-0.10(-0.70%)
Oct 15, 2004	14.35	14.44	14.29	14.40	1,108,647	+0.11(+0.79%)
Oct 14, 2004	14.32	14.32	14.22	14.29	946,640	+0.03(+0.20%)
Oct 13, 2004	14.47	14.47	14.20	14.26	1,819,559	-0.19(-1.32%)
Oct 12, 2004	14.25	14.46	14.25	14.45	1,573,529	+0.12(+0.82%)
Oct 11, 2004	14.43	14.43	14.33	14.33	606,816	-0.04(-0.27%)
Oct 08, 2004	14.34	14.47	14.28	14.37	1,316,840	+0.06(+0.43%)
Oct 07, 2004	14.41	14.43	14.30	14.31	1,994,179	-0.08(-0.55%)
Oct 06, 2004	14.33	14.40	14.29	14.39	1,095,679	+0.06(+0.39%)
Oct 05, 2004	14.25	14.35	14.25	14.33	1,080,935	+0.06(+0.43%)
Oct 04, 2004	14.35	14.35	14.24	14.27	1,149,149	+0.06(+0.40%)
Oct 01, 2004	14.11	14.26	14.10	14.21	718,195	+0.11(+0.80%)
Sep 30, 2004	14.06	14.15	14.02	14.10	2,953,431	+0.03(+0.20%)
Sep 29, 2004	14.10	14.13	14.01	14.07	980,391	-0.03(-0.20%)
Sep 28, 2004	14.11	14.16	14.07	14.10	1,049,848	+0.09(+0.64%)
Sep 27, 2004	13.99	14.05	13.94	14.01	1,686,685	+0.02(+0.12%)
Sep 24, 2004	13.98	14.05	13.95	13.99	2,033,615	+0.01(+0.04%)
Sep 23, 2004	14.13	14.15	13.99	13.99	536,115	-0.14(-1.00%)
Sep 22, 2004	14.11	14.17	14.07	14.13	1,140,267	-0.06(-0.44%)
Sep 21, 2004	14.11	14.21	14.10	14.19	695,635	+0.08(+0.56%)
Sep 20, 2004	14.13	14.17	14.10	14.11	449,427	-0.05(-0.36%)
Sep 17, 2004	14.21	14.23	14.08	14.16	726,367	-0.03(-0.24%)
Sep 16, 2004	14.08	14.25	14.08	14.20	1,982,988	+0.08(+0.60%)
Sep 15, 2004	14.16	14.16	14.03	14.11	2,200,241	+0.03(+0.20%)
Sep 14, 2004	14.12	14.17	14.08	14.08	976,838	-0.02(-0.16%)
Sep 13, 2004	14.26	14.26	14.09	14.11	542,865	-0.11(-0.79%)
Sep 10, 2004	14.15	14.25	14.11	14.22	923,191	+0.03(+0.20%)
Sep 09, 2004	14.12	14.25	14.12	14.19	1,696,811	+0.06(+0.44%)
Sep 08, 2004	14.26	14.26	14.08	14.13	2,572,750	-0.14(-0.95%)
Sep 07, 2004	14.16	14.28	14.16	14.26	957,653	+0.10(+0.72%)
Sep 03, 2004	14.30	14.35	14.10	14.16	1,039,723	-0.05(-0.36%)
Sep 02, 2004	14.17	14.23	14.09	14.21	761,895	+0.13(+0.92%)

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.