Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	18.57	18.57	18.31	18.53	542,398	-0.09(-0.47%)
Nov 29, 2004	18.41	18.76	18.12	18.61	680,004	+0.29(+1.60%)
Nov 26, 2004	18.38	18.48	18.32	18.32	60,912	-0.06(-0.31%)
Nov 24, 2004	18.28	18.48	18.26	18.38	251,679	+0.07(+0.37%)
Nov 23, 2004	17.91	18.31	17.75	18.31	797,676	+0.47(+2.61%)
Nov 22, 2004	17.79	17.88	17.69	17.85	615,493	+0.05(+0.28%)
Nov 19, 2004	18.17	18.17	17.79	17.80	512,772	-0.38(-2.07%)
Nov 18, 2004	18.00	18.21	17.95	18.17	578,668	+0.11(+0.62%)
Nov 17, 2004	18.08	18.27	18.02	18.06	787,432	+0.00(+0.00%)
Nov 16, 2004	18.11	18.13	17.95	18.06	557,903	-0.03(-0.18%)
Nov 15, 2004	18.44	18.44	17.98	18.09	803,214	-0.33(-1.78%)
Nov 12, 2004	18.56	18.56	18.21	18.42	492,560	-0.14(-0.76%)
Nov 11, 2004	18.30	18.59	18.28	18.56	790,478	+0.28(+1.54%)
Nov 10, 2004	18.06	18.40	17.95	18.28	905,381	+0.19(+1.06%)
Nov 09, 2004	17.82	18.10	17.75	18.09	894,859	+0.31(+1.77%)
Nov 08, 2004	17.48	17.78	17.43	17.77	703,262	+0.22(+1.26%)
Nov 05, 2004	17.44	17.56	17.23	17.55	1,480,727	+0.13(+0.77%)
Nov 04, 2004	17.08	17.42	17.06	17.42	622,138	+0.26(+1.49%)
Nov 03, 2004	17.26	17.44	16.94	17.16	807,644	-0.09(-0.54%)
Nov 02, 2004	17.06	17.32	16.99	17.26	522,739	+0.25(+1.47%)
Nov 01, 2004	16.73	17.08	16.65	17.01	756,422	+0.20(+1.20%)
Oct 29, 2004	16.83	16.98	16.75	16.81	532,707	-0.07(-0.39%)
Oct 28, 2004	17.03	17.03	16.73	16.87	412,820	-0.16(-0.93%)
Oct 27, 2004	16.94	17.09	16.68	17.03	1,254,520	+0.31(+1.84%)
Oct 26, 2004	16.39	16.76	16.09	16.72	447,153	+0.40(+2.46%)
Oct 25, 2004	16.07	16.34	16.01	16.32	409,774	+0.16(+0.98%)
Oct 22, 2004	16.33	16.44	16.15	16.16	403,406	-0.21(-1.28%)
Oct 21, 2004	16.40	16.45	16.11	16.37	560,118	+0.01(+0.07%)
Oct 20, 2004	16.51	16.63	16.23	16.36	781,064	-0.19(-1.13%)
Oct 19, 2004	16.66	16.91	16.54	16.55	958,818	-0.04(-0.26%)
Oct 18, 2004	16.43	16.60	16.20	16.59	719,044	+0.14(+0.86%)
Oct 15, 2004	16.07	16.56	16.06	16.45	378,764	+0.38(+2.36%)
Oct 14, 2004	16.29	16.29	16.05	16.07	531,876	-0.16(-1.00%)
Oct 13, 2004	16.41	16.50	16.19	16.23	603,033	-0.12(-0.71%)
Oct 12, 2004	16.31	16.42	16.20	16.35	331,696	-0.02(-0.11%)
Oct 11, 2004	16.36	16.37	16.23	16.37	324,774	+0.01(+0.07%)
Oct 08, 2004	16.45	16.60	16.32	16.36	286,011	-0.15(-0.90%)
Oct 07, 2004	16.61	16.74	16.50	16.51	339,725	-0.17(-1.04%)
Oct 06, 2004	16.32	16.68	16.22	16.68	347,478	+0.36(+2.21%)
Oct 05, 2004	16.61	16.68	16.30	16.32	418,081	-0.34(-2.06%)
Oct 04, 2004	16.78	16.88	16.53	16.66	419,188	-0.06(-0.37%)
Oct 01, 2004	16.29	16.72	16.29	16.72	639,581	+0.42(+2.55%)
Sep 30, 2004	16.22	16.43	16.20	16.31	337,510	+0.07(+0.42%)
Sep 29, 2004	16.05	16.32	15.97	16.24	501,420	+0.22(+1.38%)
Sep 28, 2004	15.89	16.04	15.81	16.02	407,283	+0.13(+0.80%)
Sep 27, 2004	15.98	16.00	15.80	15.89	757,806	-0.04(-0.23%)
Sep 24, 2004	16.01	16.13	15.91	15.93	369,074	-0.04(-0.27%)
Sep 23, 2004	16.01	16.09	15.87	15.97	480,931	-0.04(-0.23%)
Sep 22, 2004	16.13	16.13	15.93	16.01	619,923	-0.12(-0.74%)
Sep 21, 2004	15.84	16.15	15.84	16.13	585,867	+0.29(+1.80%)
Sep 20, 2004	15.95	15.95	15.79	15.84	537,137	-0.14(-0.88%)
Sep 17, 2004	16.13	16.15	15.92	15.98	796,015	-0.05(-0.29%)
Sep 16, 2004	15.88	16.10	15.72	16.03	899,843	+0.39(+2.47%)
Sep 15, 2004	15.64	15.74	15.51	15.64	528,000	+0.04(+0.25%)
Sep 14, 2004	15.53	15.67	15.50	15.60	612,724	+0.05(+0.35%)
Sep 13, 2004	15.44	15.60	15.44	15.55	599,434	+0.15(+0.99%)
Sep 10, 2004	15.37	15.45	15.22	15.40	362,429	+0.01(+0.05%)
Sep 09, 2004	15.28	15.44	15.21	15.39	604,141	+0.15(+0.97%)
Sep 08, 2004	15.07	15.30	15.07	15.24	642,903	+0.17(+1.13%)
Sep 07, 2004	14.73	15.12	14.73	15.07	496,990	+0.35(+2.35%)
Sep 03, 2004	14.80	14.83	14.65	14.73	601,095	-0.06(-0.39%)
Sep 02, 2004	14.78	14.86	14.65	14.78	726,796	+0.01(+0.07%)

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.