Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.97	15.14	14.66	14.68	319,650	-0.36(-2.38%)
Nov 29, 2004	15.25	15.25	14.75	15.04	271,509	-0.12(-0.79%)
Nov 26, 2004	14.91	15.16	14.86	15.16	101,201	+0.33(+2.24%)
Nov 24, 2004	14.56	14.86	14.56	14.83	174,876	+0.18(+1.22%)
Nov 23, 2004	14.62	14.80	14.37	14.65	235,433	-0.13(-0.87%)
Nov 22, 2004	14.46	14.78	14.42	14.78	156,604	+0.40(+2.79%)
Nov 19, 2004	14.68	14.77	14.37	14.38	172,416	-0.44(-3.00%)
Nov 18, 2004	14.54	14.91	14.54	14.82	157,306	+0.20(+1.34%)
Nov 17, 2004	14.59	14.80	14.48	14.62	231,099	+0.23(+1.60%)
Nov 16, 2004	14.68	14.69	14.37	14.39	206,267	-0.36(-2.43%)
Nov 15, 2004	14.75	14.75	14.52	14.75	184,364	-0.09(-0.63%)
Nov 12, 2004	14.74	14.88	14.64	14.85	142,196	+0.03(+0.23%)
Nov 11, 2004	14.63	14.83	14.58	14.81	150,981	+0.26(+1.82%)
Nov 10, 2004	14.31	14.71	14.31	14.55	138,331	+0.07(+0.47%)
Nov 09, 2004	14.40	14.58	14.22	14.48	213,178	-0.01(-0.06%)
Nov 08, 2004	14.54	14.70	14.39	14.49	214,466	-0.14(-0.93%)
Nov 05, 2004	14.21	14.73	14.21	14.62	289,313	+0.35(+2.45%)
Nov 04, 2004	14.00	14.32	13.99	14.27	476,254	+0.24(+1.70%)
Nov 03, 2004	14.13	14.22	13.91	14.04	459,035	+0.12(+0.86%)
Nov 02, 2004	14.05	14.16	13.75	13.92	468,523	-0.13(-0.91%)
Nov 01, 2004	14.19	14.19	13.67	14.04	530,954	-0.15(-1.02%)
Oct 29, 2004	14.34	14.39	14.08	14.19	522,169	-0.23(-1.60%)
Oct 28, 2004	14.38	14.48	14.31	14.42	311,802	+0.04(+0.30%)
Oct 27, 2004	14.42	14.58	14.09	14.38	421,788	+0.04(+0.30%)
Oct 26, 2004	15.08	15.09	14.11	14.33	966,798	-0.75(-4.98%)
Oct 25, 2004	14.82	15.23	14.74	15.09	385,712	+0.07(+0.45%)
Oct 22, 2004	15.50	15.62	15.00	15.02	186,823	-0.58(-3.72%)
Oct 21, 2004	15.46	15.62	15.15	15.60	137,980	+0.14(+0.88%)
Oct 20, 2004	15.32	15.46	15.09	15.46	191,274	+0.09(+0.61%)
Oct 19, 2004	15.35	15.71	15.19	15.37	198,419	+0.02(+0.11%)
Oct 18, 2004	15.37	15.38	15.02	15.35	176,867	-0.05(-0.33%)
Oct 15, 2004	15.03	15.56	15.00	15.40	149,107	+0.36(+2.38%)
Oct 14, 2004	15.20	15.22	14.99	15.04	161,289	-0.20(-1.34%)
Oct 13, 2004	15.65	15.71	15.22	15.25	191,157	-0.32(-2.03%)
Oct 12, 2004	15.51	15.63	15.37	15.56	111,508	-0.03(-0.22%)
Oct 11, 2004	15.70	15.79	15.50	15.60	158,126	-0.09(-0.60%)
Oct 08, 2004	15.92	15.98	15.67	15.69	154,729	-0.29(-1.82%)
Oct 07, 2004	16.31	16.31	15.94	15.98	228,288	-0.39(-2.40%)
Oct 06, 2004	16.22	16.37	16.12	16.37	179,210	+0.07(+0.42%)
Oct 05, 2004	16.36	16.37	16.14	16.31	295,404	-0.05(-0.31%)
Oct 04, 2004	16.23	16.36	16.03	16.36	255,579	+0.13(+0.79%)
Oct 01, 2004	15.86	16.34	15.86	16.23	466,298	+0.37(+2.31%)
Sep 30, 2004	15.45	16.01	15.37	15.86	260,264	+0.32(+2.09%)
Sep 29, 2004	15.44	15.66	15.36	15.54	196,662	+0.14(+0.89%)
Sep 28, 2004	15.37	15.61	15.16	15.40	191,977	+0.09(+0.56%)
Sep 27, 2004	15.42	15.46	15.18	15.32	141,025	-0.19(-1.21%)
Sep 24, 2004	15.57	15.73	15.44	15.50	125,681	+0.03(+0.22%)
Sep 23, 2004	15.51	15.64	15.42	15.47	119,590	-0.04(-0.28%)
Sep 22, 2004	15.69	15.71	15.28	15.51	292,124	-0.35(-2.21%)
Sep 21, 2004	15.67	15.96	15.64	15.86	197,716	+0.26(+1.70%)
Sep 20, 2004	15.71	15.73	15.58	15.60	151,918	-0.16(-1.03%)
Sep 17, 2004	15.75	15.84	15.53	15.76	315,902	+0.09(+0.60%)
Sep 16, 2004	15.45	15.85	15.45	15.67	160,586	+0.17(+1.10%)
Sep 15, 2004	15.79	15.79	15.45	15.50	157,658	-0.35(-2.21%)
Sep 14, 2004	15.85	15.85	15.66	15.85	121,230	+0.02(+0.11%)
Sep 13, 2004	15.87	16.00	15.75	15.83	170,074	-0.17(-1.07%)
Sep 10, 2004	15.96	16.02	15.73	16.00	224,305	+0.05(+0.32%)
Sep 09, 2004	15.89	16.00	15.67	15.95	252,651	+0.15(+0.97%)
Sep 08, 2004	16.05	16.14	15.77	15.79	180,732	-0.30(-1.86%)
Sep 07, 2004	16.02	16.26	15.92	16.09	168,199	+0.18(+1.13%)
Sep 03, 2004	16.22	16.22	15.89	15.91	138,917	-0.31(-1.90%)
Sep 02, 2004	15.74	16.22	15.62	16.22	224,539	+0.39(+2.48%)

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.