Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.74	17.81	17.68	17.76	138,105	+0.02(+0.12%)
Nov 29, 2004	17.77	17.92	17.52	17.74	152,932	-0.02(-0.12%)
Nov 26, 2004	17.56	17.80	17.56	17.76	65,381	+0.03(+0.16%)
Nov 24, 2004	17.60	17.81	17.49	17.73	245,708	+0.16(+0.93%)
Nov 23, 2004	17.63	17.63	17.42	17.57	139,376	-0.12(-0.68%)
Nov 22, 2004	17.14	17.70	17.12	17.69	244,437	+0.51(+2.97%)
Nov 19, 2004	17.70	17.73	17.14	17.18	227,633	-0.52(-2.92%)
Nov 18, 2004	17.85	17.85	17.58	17.70	72,724	-0.16(-0.87%)
Nov 17, 2004	17.63	17.93	17.63	17.85	282,988	+0.28(+1.61%)
Nov 16, 2004	17.99	17.99	17.56	17.57	131,044	-0.38(-2.13%)
Nov 15, 2004	17.74	18.07	17.71	17.95	266,890	+0.16(+0.88%)
Nov 12, 2004	17.68	17.81	17.58	17.80	97,294	+0.11(+0.60%)
Nov 11, 2004	17.60	17.74	17.37	17.69	272,538	+0.06(+0.32%)
Nov 10, 2004	17.53	17.63	17.30	17.63	253,616	+0.11(+0.61%)
Nov 09, 2004	17.15	17.73	17.15	17.53	190,918	+0.33(+1.94%)
Nov 08, 2004	17.39	17.81	17.17	17.19	315,890	-0.23(-1.34%)
Nov 05, 2004	17.28	18.02	17.14	17.43	447,076	+0.40(+2.33%)
Nov 04, 2004	16.29	17.28	16.12	17.03	2,094,876	+0.79(+4.88%)
Nov 03, 2004	15.97	16.29	15.97	16.24	165,358	+0.41(+2.59%)
Nov 02, 2004	15.81	16.21	15.79	15.83	129,067	-0.02(-0.13%)
Nov 01, 2004	15.79	15.90	15.58	15.85	158,157	+0.09(+0.58%)
Oct 29, 2004	15.95	16.04	15.64	15.76	155,474	-0.18(-1.11%)
Oct 28, 2004	15.93	15.93	15.58	15.93	121,300	+0.01(+0.04%)
Oct 27, 2004	15.61	15.93	15.44	15.93	228,763	+0.43(+2.79%)
Oct 26, 2004	15.37	15.58	15.16	15.49	168,183	+0.09(+0.60%)
Oct 25, 2004	14.94	15.41	14.77	15.40	203,486	+0.52(+3.47%)
Oct 22, 2004	15.27	15.42	14.88	14.89	157,592	-0.45(-2.96%)
Oct 21, 2004	15.11	15.34	15.01	15.34	199,955	+0.23(+1.50%)
Oct 20, 2004	15.01	15.15	14.92	15.11	94,188	+0.16(+1.04%)
Oct 19, 2004	15.30	15.42	14.96	14.96	73,712	-0.36(-2.36%)
Oct 18, 2004	15.19	15.44	15.15	15.32	159,286	+0.06(+0.42%)
Oct 15, 2004	15.01	15.46	15.01	15.25	120,453	+0.26(+1.70%)
Oct 14, 2004	15.07	15.18	14.97	15.00	69,052	-0.09(-0.56%)
Oct 13, 2004	15.30	15.40	15.04	15.08	101,248	-0.07(-0.47%)
Oct 12, 2004	15.30	15.42	15.06	15.15	108,874	-0.18(-1.16%)
Oct 11, 2004	15.23	15.42	15.23	15.33	98,707	+0.05(+0.32%)
Oct 08, 2004	15.31	15.55	15.28	15.28	190,353	-0.10(-0.64%)
Oct 07, 2004	15.61	15.74	15.37	15.38	136,551	-0.21(-1.36%)
Oct 06, 2004	15.23	15.59	15.23	15.59	130,620	+0.33(+2.18%)
Oct 05, 2004	15.58	15.58	15.20	15.26	200,661	-0.25(-1.64%)
Oct 04, 2004	15.54	15.59	15.38	15.52	235,964	+0.02(+0.14%)
Oct 01, 2004	14.94	15.57	14.91	15.49	234,411	+0.55(+3.70%)
Sep 30, 2004	14.98	15.12	14.89	14.94	175,949	-0.02(-0.14%)
Sep 29, 2004	14.94	15.08	14.77	14.96	145,871	-0.01(-0.09%)
Sep 28, 2004	14.60	15.03	14.59	14.98	113,393	+0.35(+2.37%)
Sep 27, 2004	14.80	14.82	14.48	14.63	122,854	-0.15(-1.01%)
Sep 24, 2004	14.98	15.13	14.77	14.78	141,211	-0.20(-1.32%)
Sep 23, 2004	14.74	15.01	14.74	14.98	102,519	+0.16(+1.10%)
Sep 22, 2004	15.32	15.32	14.81	14.81	110,568	-0.58(-3.77%)
Sep 21, 2004	15.12	15.43	15.11	15.40	168,465	+0.32(+2.11%)
Sep 20, 2004	15.15	15.23	15.06	15.08	120,877	-0.04(-0.28%)
Sep 17, 2004	15.37	15.37	15.09	15.12	134,716	-0.09(-0.61%)
Sep 16, 2004	15.05	15.30	14.92	15.21	120,312	+0.21(+1.42%)
Sep 15, 2004	15.08	15.15	14.84	15.00	120,594	-0.19(-1.26%)
Sep 14, 2004	15.13	15.19	14.90	15.19	86,562	+0.06(+0.42%)
Sep 13, 2004	14.98	15.31	14.94	15.13	156,745	+0.18(+1.18%)
Sep 10, 2004	14.77	15.03	14.66	14.95	101,672	+0.14(+0.96%)
Sep 09, 2004	14.62	14.87	14.62	14.81	139,376	+0.29(+2.00%)
Sep 08, 2004	14.66	14.87	14.50	14.52	103,931	-0.18(-1.20%)
Sep 07, 2004	14.39	14.69	14.39	14.69	343,144	+0.30(+2.12%)
Sep 03, 2004	14.23	14.43	14.23	14.39	77,525	+0.16(+1.14%)
Sep 02, 2004	14.16	14.23	14.12	14.23	256,440	+0.09(+0.60%)

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.