Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.88	22.20	21.88	22.20	19,260	+0.31(+1.42%)
Nov 29, 2004	21.81	21.88	21.79	21.88	17,655	+0.09(+0.43%)
Nov 26, 2004	21.33	21.81	21.16	21.79	34,027	+0.33(+1.54%)
Nov 24, 2004	21.34	21.53	21.34	21.46	22,792	+0.12(+0.57%)
Nov 23, 2004	21.34	21.34	21.29	21.34	57,140	+0.00(+0.00%)
Nov 22, 2004	21.31	21.34	21.31	21.34	27,286	+0.05(+0.22%)
Nov 19, 2004	21.34	21.34	21.28	21.29	13,161	-0.05(-0.22%)
Nov 18, 2004	21.34	21.34	21.27	21.34	10,593	+0.02(+0.07%)
Nov 17, 2004	21.28	21.34	21.24	21.32	24,076	-0.02(-0.07%)
Nov 16, 2004	21.34	21.34	21.32	21.34	14,766	+0.00(+0.00%)
Nov 15, 2004	21.34	21.34	21.32	21.34	17,334	+0.00(+0.00%)
Nov 12, 2004	21.32	21.34	21.31	21.34	24,397	+0.00(+0.00%)
Nov 11, 2004	21.34	21.34	21.33	21.34	24,718	+0.00(+0.01%)
Nov 10, 2004	21.34	21.34	21.21	21.34	29,533	-0.00(-0.01%)
Nov 09, 2004	21.34	21.34	21.29	21.34	42,694	+0.00(+0.00%)
Nov 08, 2004	21.26	21.34	21.25	21.34	67,733	+0.16(+0.75%)
Nov 05, 2004	21.10	21.26	21.03	21.18	52,967	+0.07(+0.35%)
Nov 04, 2004	21.15	21.15	21.07	21.11	13,803	+0.01(+0.06%)
Nov 03, 2004	21.15	21.15	21.07	21.09	14,445	-0.06(-0.28%)
Nov 02, 2004	21.15	21.15	21.09	21.15	6,099	+0.03(+0.15%)
Nov 01, 2004	21.11	21.25	21.01	21.12	29,854	+0.02(+0.09%)
Oct 29, 2004	21.20	21.20	21.00	21.10	24,076	-0.11(-0.50%)
Oct 28, 2004	21.11	21.28	21.07	21.21	22,792	-0.04(-0.19%)
Oct 27, 2004	21.21	21.28	20.90	21.25	31,138	-0.03(-0.13%)
Oct 26, 2004	21.14	21.28	21.03	21.28	33,385	+0.09(+0.44%)
Oct 25, 2004	21.18	21.18	21.15	21.18	34,348	+0.06(+0.28%)
Oct 22, 2004	20.98	21.18	20.98	21.12	17,976	+0.14(+0.68%)
Oct 21, 2004	20.95	21.07	20.95	20.98	19,581	+0.03(+0.15%)
Oct 20, 2004	20.95	20.95	20.90	20.95	24,076	+0.00(+0.01%)
Oct 19, 2004	20.96	20.96	20.87	20.95	21,507	-0.02(-0.09%)
Oct 18, 2004	20.93	20.97	20.88	20.96	31,459	+0.03(+0.15%)
Oct 15, 2004	20.97	21.03	20.87	20.93	27,286	+0.03(+0.16%)
Oct 14, 2004	20.87	20.90	20.77	20.90	32,101	+0.06(+0.28%)
Oct 13, 2004	21.79	21.79	20.56	20.84	127,763	-0.89(-4.09%)
Oct 12, 2004	21.43	21.90	21.43	21.73	97,588	+0.30(+1.40%)
Oct 11, 2004	21.34	21.43	21.25	21.43	113,639	+0.25(+1.16%)
Oct 08, 2004	21.12	21.25	21.11	21.18	113,318	+0.08(+0.37%)
Oct 07, 2004	20.89	21.26	20.77	21.11	190,361	+0.56(+2.73%)
Oct 06, 2004	20.53	20.56	20.40	20.54	130,010	+0.01(+0.05%)
Oct 05, 2004	20.31	20.54	20.23	20.53	295,654	+0.69(+3.48%)
Oct 04, 2004	19.47	19.84	19.38	19.84	155,691	+0.84(+4.43%)
Oct 01, 2004	18.61	19.00	18.52	19.00	27,607	+0.32(+1.70%)
Sep 30, 2004	18.54	18.68	18.44	18.68	4,494	+0.15(+0.81%)
Sep 29, 2004	18.69	18.77	18.54	18.54	5,136	-0.16(-0.83%)
Sep 28, 2004	18.61	18.69	18.61	18.69	4,173	-0.16(-0.83%)
Sep 27, 2004	18.93	18.97	18.85	18.85	4,494	-0.16(-0.82%)
Sep 24, 2004	19.03	19.03	19.00	19.00	963	+0.00(+0.00%)
Sep 23, 2004	18.97	19.08	18.92	19.00	3,531	+0.09(+0.49%)
Sep 22, 2004	18.54	18.91	18.54	18.91	5,136	+0.37(+2.02%)
Sep 21, 2004	18.55	18.55	18.54	18.54	1,284	+0.06(+0.34%)
Sep 20, 2004	18.38	18.47	18.38	18.47	4,494	+0.17(+0.94%)
Sep 17, 2004	18.53	18.53	18.22	18.30	23,434	-0.33(-1.76%)
Sep 16, 2004	18.61	18.63	18.54	18.63	2,889	+0.09(+0.50%)
Sep 15, 2004	18.61	18.61	18.54	18.54	1,605	-0.02(-0.08%)
Sep 14, 2004	18.55	18.55	18.55	18.55	321	-0.08(-0.42%)
Sep 13, 2004	18.69	18.69	18.63	18.63	2,889	-0.06(-0.33%)
Sep 10, 2004	18.69	18.69	18.69	18.69	642	+0.08(+0.42%)
Sep 09, 2004	18.54	18.61	18.46	18.61	2,247	+0.16(+0.84%)
Sep 08, 2004	18.46	18.46	18.46	18.46	321	+0.02(+0.08%)
Sep 07, 2004	18.29	18.44	18.22	18.44	9,630	+0.22(+1.20%)
Sep 03, 2004	18.22	18.22	18.22	18.22	321	+0.02(+0.14%)
Sep 02, 2004	18.30	18.32	18.13	18.20	12,198	-0.18(-0.98%)

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.