Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.38	16.50	16.20	16.48	897,227	+0.03(+0.20%)
Nov 29, 2004	16.37	16.58	16.25	16.45	880,561	+0.17(+1.02%)
Nov 26, 2004	16.31	16.43	16.28	16.28	237,485	-0.10(-0.61%)
Nov 24, 2004	16.38	16.45	16.29	16.38	641,445	+0.00(+0.00%)
Nov 23, 2004	16.26	16.41	16.12	16.38	823,318	+0.22(+1.37%)
Nov 22, 2004	15.96	16.16	15.88	16.16	547,067	+0.17(+1.04%)
Nov 19, 2004	16.31	16.34	15.88	15.99	766,619	-0.25(-1.53%)
Nov 18, 2004	16.29	16.45	16.20	16.24	905,016	-0.03(-0.17%)
Nov 17, 2004	16.27	16.43	16.12	16.27	971,860	-0.06(-0.34%)
Nov 16, 2004	16.36	16.46	16.30	16.32	629,490	+0.00(+0.00%)
Nov 15, 2004	16.27	16.47	16.12	16.32	1,151,196	+0.04(+0.27%)
Nov 12, 2004	16.04	16.28	15.89	16.28	703,579	+0.14(+0.89%)
Nov 11, 2004	16.08	16.17	15.97	16.14	533,300	+0.07(+0.45%)
Nov 10, 2004	16.19	16.19	16.04	16.06	526,778	-0.07(-0.44%)
Nov 09, 2004	15.98	16.21	15.88	16.14	1,477,444	+0.21(+1.32%)
Nov 08, 2004	16.01	16.08	15.90	15.93	680,392	-0.02(-0.14%)
Nov 05, 2004	15.98	16.02	15.87	15.95	1,048,666	-0.03(-0.17%)
Nov 04, 2004	15.79	16.11	15.63	15.98	1,135,980	+0.25(+1.62%)
Nov 03, 2004	15.65	15.82	15.57	15.72	1,553,708	+0.18(+1.17%)
Nov 02, 2004	15.61	15.78	15.45	15.54	1,144,675	-0.07(-0.42%)
Nov 01, 2004	15.48	15.71	15.48	15.61	1,249,560	+0.08(+0.50%)
Oct 29, 2004	15.53	15.59	15.40	15.53	890,343	+0.04(+0.28%)
Oct 28, 2004	15.41	15.56	15.27	15.48	763,358	+0.03(+0.21%)
Oct 27, 2004	15.26	15.46	15.10	15.45	1,004,104	+0.21(+1.38%)
Oct 26, 2004	15.06	15.26	14.90	15.24	1,012,437	+0.32(+2.15%)
Oct 25, 2004	14.83	15.03	14.58	14.92	886,539	+0.09(+0.63%)
Oct 22, 2004	14.99	15.25	14.78	14.83	1,074,027	-0.26(-1.72%)
Oct 21, 2004	14.97	15.15	14.84	15.09	998,307	+0.08(+0.51%)
Oct 20, 2004	15.06	15.07	14.83	15.01	700,318	-0.04(-0.29%)
Oct 19, 2004	14.83	15.20	14.83	15.05	979,830	+0.18(+1.23%)
Oct 18, 2004	14.91	14.97	14.66	14.87	642,894	-0.06(-0.37%)
Oct 15, 2004	14.89	15.00	14.81	14.93	779,843	+0.14(+0.93%)
Oct 14, 2004	14.65	14.88	14.50	14.79	902,842	+0.17(+1.13%)
Oct 13, 2004	14.93	14.96	14.59	14.62	1,725,980	-0.29(-1.92%)
Oct 12, 2004	15.02	15.04	14.83	14.91	1,014,973	-0.18(-1.17%)
Oct 11, 2004	15.15	15.20	15.05	15.09	608,476	-0.04(-0.26%)
Oct 08, 2004	15.28	15.34	15.12	15.13	591,811	-0.13(-0.87%)
Oct 07, 2004	15.57	15.57	15.26	15.26	755,931	-0.28(-1.81%)
Oct 06, 2004	15.48	15.59	15.43	15.54	823,680	+0.11(+0.72%)
Oct 05, 2004	15.50	15.52	15.26	15.43	1,026,385	-0.08(-0.53%)
Oct 04, 2004	15.61	15.73	15.46	15.51	1,048,485	-0.04(-0.25%)
Oct 01, 2004	15.60	15.68	15.47	15.55	714,086	+0.04(+0.25%)
Sep 30, 2004	15.35	15.57	15.32	15.51	1,079,099	+0.13(+0.86%)
Sep 29, 2004	15.45	15.46	15.31	15.38	703,579	-0.01(-0.07%)
Sep 28, 2004	15.38	15.48	15.32	15.39	764,083	-0.09(-0.61%)
Sep 27, 2004	15.51	15.63	15.35	15.48	1,972,160	-0.02(-0.14%)
Sep 24, 2004	15.00	15.52	14.98	15.51	1,464,402	+0.51(+3.42%)
Sep 23, 2004	14.94	15.09	14.88	14.99	851,758	+0.02(+0.11%)
Sep 22, 2004	15.04	15.07	14.92	14.98	1,516,572	-0.07(-0.48%)
Sep 21, 2004	15.04	15.10	14.97	15.05	1,633,051	-0.02(-0.15%)
Sep 20, 2004	15.18	15.26	15.00	15.07	1,158,442	-0.11(-0.73%)
Sep 17, 2004	15.46	15.46	15.15	15.18	1,341,945	-0.20(-1.29%)
Sep 16, 2004	15.24	15.44	15.24	15.38	605,397	+0.12(+0.80%)
Sep 15, 2004	15.35	15.43	15.25	15.26	658,836	-0.22(-1.43%)
Sep 14, 2004	15.67	15.67	15.41	15.48	499,244	-0.12(-0.74%)
Sep 13, 2004	15.39	15.60	15.39	15.60	715,173	+0.13(+0.82%)
Sep 10, 2004	15.59	15.59	15.35	15.47	814,080	-0.08(-0.50%)
Sep 09, 2004	15.60	15.73	15.53	15.55	831,651	-0.05(-0.32%)
Sep 08, 2004	15.90	15.90	15.53	15.60	2,524,662	-0.31(-1.94%)
Sep 07, 2004	15.44	15.90	15.39	15.90	1,945,350	+0.63(+4.16%)
Sep 03, 2004	15.17	15.37	15.10	15.27	721,513	+0.19(+1.24%)
Sep 02, 2004	14.98	15.13	14.85	15.08	490,911	+0.04(+0.26%)

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.