Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.98	17.03	16.92	17.03	24,552	+0.10(+0.58%)
Nov 29, 2004	16.78	17.01	16.71	16.93	10,044	+0.11(+0.64%)
Nov 26, 2004	16.83	16.92	16.74	16.83	33,481	-0.09(-0.56%)
Nov 24, 2004	16.80	16.92	16.80	16.92	8,928	+0.17(+0.99%)
Nov 23, 2004	17.00	17.00	16.71	16.76	18,414	-0.20(-1.16%)
Nov 22, 2004	17.07	17.16	16.86	16.95	22,878	-0.07(-0.43%)
Nov 19, 2004	17.04	17.09	16.90	17.03	17,856	-0.06(-0.36%)
Nov 18, 2004	16.96	17.09	16.85	17.09	25,668	+0.17(+1.01%)
Nov 17, 2004	17.06	17.06	16.80	16.92	19,530	-0.14(-0.84%)
Nov 16, 2004	16.67	17.11	16.67	17.06	26,784	+0.23(+1.38%)
Nov 15, 2004	16.76	16.93	16.67	16.83	16,740	+0.11(+0.64%)
Nov 12, 2004	16.55	16.76	16.55	16.72	11,718	+0.10(+0.59%)
Nov 11, 2004	16.72	16.73	16.49	16.62	12,834	-0.04(-0.27%)
Nov 10, 2004	16.53	16.75	16.53	16.67	25,668	-0.09(-0.52%)
Nov 09, 2004	16.65	16.84	16.65	16.75	15,624	+0.07(+0.42%)
Nov 08, 2004	16.99	16.99	16.50	16.68	23,994	-0.38(-2.21%)
Nov 05, 2004	16.76	17.06	16.76	17.06	11,160	+0.25(+1.49%)
Nov 04, 2004	17.20	17.26	16.81	16.81	44,641	-0.39(-2.27%)
Nov 03, 2004	16.71	17.36	16.71	17.20	59,708	+0.53(+3.20%)
Nov 02, 2004	16.95	17.02	16.67	16.67	36,271	-0.18(-1.06%)
Nov 01, 2004	16.75	17.17	16.75	16.85	61,382	+0.09(+0.56%)
Oct 29, 2004	16.54	16.75	16.40	16.75	59,150	+0.30(+1.82%)
Oct 28, 2004	16.47	16.56	16.15	16.45	34,597	-0.02(-0.10%)
Oct 27, 2004	16.81	16.87	16.33	16.47	46,873	-0.34(-2.00%)
Oct 26, 2004	16.85	17.02	16.76	16.81	87,050	-0.11(-0.66%)
Oct 25, 2004	16.99	17.02	16.85	16.92	6,138	-0.07(-0.42%)
Oct 22, 2004	16.98	16.99	16.85	16.99	2,790	+0.04(+0.26%)
Oct 21, 2004	17.02	17.02	16.80	16.94	20,646	-0.04(-0.26%)
Oct 20, 2004	16.86	16.99	16.86	16.99	5,580	+0.10(+0.58%)
Oct 19, 2004	17.02	17.02	16.86	16.89	13,950	-0.13(-0.79%)
Oct 18, 2004	16.85	17.02	16.85	17.02	41,851	+0.19(+1.12%)
Oct 15, 2004	16.85	17.02	16.49	16.84	12,276	-0.10(-0.57%)
Oct 14, 2004	16.76	16.93	16.67	16.93	31,249	+0.09(+0.52%)
Oct 13, 2004	17.16	17.20	16.76	16.85	23,994	-0.27(-1.57%)
Oct 12, 2004	17.34	17.52	16.93	17.11	77,564	-0.57(-3.24%)
Oct 11, 2004	17.09	17.69	17.09	17.69	51,895	+0.69(+4.06%)
Oct 08, 2004	17.29	17.38	16.85	17.00	57,475	-0.20(-1.15%)
Oct 07, 2004	17.65	17.99	16.76	17.19	146,759	-0.14(-0.83%)
Oct 06, 2004	16.28	17.34	16.28	17.34	179,124	+0.99(+6.03%)
Oct 05, 2004	15.73	16.58	15.67	16.35	162,383	+0.13(+0.83%)
Oct 04, 2004	17.44	17.52	16.22	16.22	151,223	-1.34(-7.65%)
Oct 01, 2004	17.81	17.87	17.56	17.56	44,083	-0.35(-1.96%)
Sep 30, 2004	17.74	17.91	17.65	17.91	34,597	+0.22(+1.23%)
Sep 29, 2004	17.81	18.01	17.67	17.70	46,315	-0.05(-0.26%)
Sep 28, 2004	17.56	18.24	17.56	17.74	283,473	+0.18(+1.03%)
Sep 27, 2004	16.57	17.56	16.57	17.56	131,692	+0.99(+5.96%)
Sep 24, 2004	15.90	16.57	15.90	16.57	89,283	+0.72(+4.52%)
Sep 23, 2004	15.90	15.90	15.81	15.86	20,088	-0.15(-0.91%)
Sep 22, 2004	15.99	16.04	15.95	16.00	6,696	-0.04(-0.22%)
Sep 21, 2004	15.90	16.04	15.85	16.04	11,718	+0.08(+0.51%)
Sep 20, 2004	15.79	15.99	15.70	15.96	18,972	+0.22(+1.42%)
Sep 17, 2004	15.90	15.90	15.73	15.73	11,718	-0.11(-0.68%)
Sep 16, 2004	15.90	15.97	15.81	15.84	35,155	-0.20(-1.23%)
Sep 15, 2004	15.90	16.04	15.86	16.04	15,066	+0.18(+1.15%)
Sep 14, 2004	15.84	15.88	15.75	15.86	15,066	+0.04(+0.26%)
Sep 13, 2004	15.74	15.82	15.59	15.81	39,061	+0.03(+0.17%)
Sep 10, 2004	15.72	15.81	15.64	15.79	36,271	+0.06(+0.41%)
Sep 09, 2004	15.77	15.77	15.32	15.72	41,851	-0.05(-0.30%)
Sep 08, 2004	15.85	15.86	15.63	15.77	39,061	-0.13(-0.79%)
Sep 07, 2004	15.73	15.97	15.73	15.90	17,298	+0.13(+0.85%)
Sep 03, 2004	15.57	15.88	15.52	15.76	37,387	+0.26(+1.68%)
Sep 02, 2004	15.63	15.68	15.29	15.50	62,498	-0.21(-1.37%)

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.