Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.32	17.33	17.08	17.31	421,526	+0.07(+0.41%)
Nov 29, 2004	17.33	17.33	17.13	17.24	253,695	+0.01(+0.04%)
Nov 26, 2004	17.13	17.32	17.13	17.23	58,748	+0.07(+0.39%)
Nov 24, 2004	17.26	17.29	17.15	17.16	144,612	-0.04(-0.23%)
Nov 23, 2004	17.19	17.26	16.92	17.20	178,272	+0.10(+0.56%)
Nov 22, 2004	16.88	17.14	16.88	17.11	197,283	+0.12(+0.72%)
Nov 19, 2004	17.10	17.22	16.93	16.99	177,337	-0.28(-1.64%)
Nov 18, 2004	17.34	17.35	17.13	17.27	99,109	-0.06(-0.33%)
Nov 17, 2004	17.44	17.44	17.17	17.33	193,855	+0.10(+0.56%)
Nov 16, 2004	17.27	17.44	17.16	17.23	164,403	-0.21(-1.21%)
Nov 15, 2004	17.24	17.44	17.20	17.44	179,051	+0.12(+0.67%)
Nov 12, 2004	17.03	17.39	16.97	17.33	368,387	+0.15(+0.86%)
Nov 11, 2004	16.98	17.18	16.85	17.18	196,816	+0.09(+0.55%)
Nov 10, 2004	17.13	17.13	16.74	17.08	225,645	+0.01(+0.09%)
Nov 09, 2004	16.84	17.12	16.75	17.07	385,217	+0.16(+0.95%)
Nov 08, 2004	16.76	16.95	16.74	16.91	183,414	+0.01(+0.04%)
Nov 05, 2004	16.76	16.97	16.62	16.90	296,860	+0.06(+0.38%)
Nov 04, 2004	16.49	16.90	16.44	16.84	402,047	+0.14(+0.85%)
Nov 03, 2004	16.50	16.70	16.43	16.70	333,169	+0.35(+2.12%)
Nov 02, 2004	16.36	16.52	16.25	16.35	184,505	-0.01(-0.04%)
Nov 01, 2004	16.36	16.50	16.23	16.36	234,527	-0.02(-0.12%)
Oct 29, 2004	16.36	16.40	16.22	16.38	182,791	+0.03(+0.16%)
Oct 28, 2004	16.23	16.35	16.10	16.35	220,814	+0.06(+0.35%)
Oct 27, 2004	16.13	16.32	15.92	16.29	222,216	+0.31(+1.93%)
Oct 26, 2004	16.01	16.10	15.86	15.99	417,942	-0.03(-0.16%)
Oct 25, 2004	15.84	16.07	15.63	16.01	376,335	+0.35(+2.25%)
Oct 22, 2004	15.88	15.90	15.66	15.66	247,929	-0.05(-0.33%)
Oct 21, 2004	15.73	15.88	15.57	15.71	170,480	-0.05(-0.33%)
Oct 20, 2004	15.98	16.01	15.75	15.76	311,508	-0.30(-1.84%)
Oct 19, 2004	16.18	16.42	16.02	16.06	201,958	-0.28(-1.73%)
Oct 18, 2004	16.17	16.39	16.17	16.34	180,921	-0.01(-0.08%)
Oct 15, 2004	16.36	16.47	16.18	16.35	168,298	+0.12(+0.71%)
Oct 14, 2004	16.42	16.42	16.17	16.24	180,453	-0.07(-0.43%)
Oct 13, 2004	16.33	16.52	16.27	16.31	160,039	-0.18(-1.09%)
Oct 12, 2004	16.15	16.56	16.14	16.49	148,664	+0.12(+0.75%)
Oct 11, 2004	16.34	16.36	16.17	16.36	140,560	+0.15(+0.95%)
Oct 08, 2004	16.20	16.45	16.20	16.21	146,170	-0.17(-1.02%)
Oct 07, 2004	16.44	16.48	16.16	16.38	166,428	+0.01(+0.04%)
Oct 06, 2004	16.07	16.38	16.07	16.37	145,079	-0.04(-0.27%)
Oct 05, 2004	16.40	16.43	16.27	16.42	345,480	+0.03(+0.16%)
Oct 04, 2004	16.44	16.44	16.30	16.39	321,949	+0.03(+0.20%)
Oct 01, 2004	16.20	16.44	16.02	16.36	229,852	+0.22(+1.35%)
Sep 30, 2004	16.00	16.20	16.00	16.14	420,279	+0.06(+0.36%)
Sep 29, 2004	15.86	16.24	15.84	16.08	383,503	-0.06(-0.36%)
Sep 28, 2004	15.97	16.17	15.97	16.14	143,989	+0.27(+1.70%)
Sep 27, 2004	15.97	16.04	15.87	15.87	136,976	-0.22(-1.40%)
Sep 24, 2004	15.95	16.14	15.91	16.09	158,325	+0.06(+0.36%)
Sep 23, 2004	16.11	16.14	16.04	16.04	242,319	-0.13(-0.83%)
Sep 22, 2004	16.27	16.36	16.00	16.17	300,600	-0.21(-1.29%)
Sep 21, 2004	16.41	16.41	16.24	16.38	237,488	+0.08(+0.47%)
Sep 20, 2004	16.52	16.62	16.30	16.31	254,318	-0.32(-1.93%)
Sep 17, 2004	16.54	16.67	16.43	16.63	385,685	-0.03(-0.15%)
Sep 16, 2004	16.54	16.65	16.33	16.65	253,071	+0.28(+1.68%)
Sep 15, 2004	16.57	16.58	16.34	16.38	240,605	-0.08(-0.51%)
Sep 14, 2004	16.50	16.58	16.41	16.46	215,983	-0.14(-0.85%)
Sep 13, 2004	16.57	16.63	16.54	16.60	137,444	+0.08(+0.50%)
Sep 10, 2004	16.38	16.57	16.27	16.52	199,777	+0.09(+0.55%)
Sep 09, 2004	16.38	16.68	16.38	16.43	295,458	-0.03(-0.16%)
Sep 08, 2004	16.56	16.68	16.42	16.45	178,583	-0.22(-1.35%)
Sep 07, 2004	16.68	16.77	16.50	16.68	477,781	+0.14(+0.85%)
Sep 03, 2004	16.31	16.68	16.22	16.54	196,816	+0.11(+0.66%)
Sep 02, 2004	16.47	16.49	16.28	16.43	383,970	-0.04(-0.23%)

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.