Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.12	16.42	15.99	16.40	195,913	+0.00(+0.00%)
Nov 29, 2004	16.37	16.57	16.09	16.40	268,800	+0.04(+0.26%)
Nov 26, 2004	16.52	16.52	16.35	16.35	101,902	-0.06(-0.39%)
Nov 24, 2004	16.27	16.62	16.27	16.42	102,366	-0.04(-0.24%)
Nov 23, 2004	16.25	16.51	16.04	16.46	198,002	+0.31(+1.89%)
Nov 22, 2004	15.90	16.23	15.83	16.15	209,144	+0.21(+1.32%)
Nov 19, 2004	16.13	16.26	15.90	15.94	126,275	-0.35(-2.17%)
Nov 18, 2004	16.12	16.36	16.03	16.29	88,207	-0.02(-0.11%)
Nov 17, 2004	16.16	16.37	15.95	16.31	153,898	+0.30(+1.86%)
Nov 16, 2004	16.31	16.41	16.01	16.01	156,916	-0.39(-2.39%)
Nov 15, 2004	16.18	16.53	16.08	16.41	199,627	-0.01(-0.08%)
Nov 12, 2004	16.43	16.43	16.12	16.42	171,539	-0.01(-0.05%)
Nov 11, 2004	16.08	16.46	16.07	16.43	165,736	+0.28(+1.76%)
Nov 10, 2004	16.20	16.32	15.93	16.14	165,969	-0.11(-0.69%)
Nov 09, 2004	15.76	16.25	15.76	16.25	143,685	+0.35(+2.19%)
Nov 08, 2004	16.02	16.16	15.81	15.91	229,338	-0.04(-0.27%)
Nov 05, 2004	15.89	16.17	15.84	15.95	347,026	+0.06(+0.41%)
Nov 04, 2004	15.62	15.89	15.40	15.88	374,416	+0.27(+1.71%)
Nov 03, 2004	15.25	15.69	15.10	15.62	412,020	+0.52(+3.42%)
Nov 02, 2004	14.95	15.35	14.95	15.10	204,269	+0.05(+0.34%)
Nov 01, 2004	15.19	15.19	14.91	15.05	308,493	-0.04(-0.26%)
Oct 29, 2004	15.19	15.21	14.98	15.09	129,293	+0.03(+0.17%)
Oct 28, 2004	14.93	15.32	14.93	15.06	271,121	-0.22(-1.47%)
Oct 27, 2004	14.63	15.29	14.49	15.28	346,097	+0.70(+4.81%)
Oct 26, 2004	14.57	14.62	14.24	14.58	258,354	+0.00(+0.01%)
Oct 25, 2004	14.47	14.63	14.31	14.58	198,698	+0.06(+0.39%)
Oct 22, 2004	14.76	14.86	14.44	14.53	224,928	-0.16(-1.06%)
Oct 21, 2004	14.84	14.85	14.44	14.68	267,639	-0.16(-1.10%)
Oct 20, 2004	14.70	15.10	14.65	14.85	154,130	-0.05(-0.32%)
Oct 19, 2004	15.19	15.37	14.77	14.89	300,833	-0.19(-1.23%)
Oct 18, 2004	15.04	15.15	14.72	15.08	315,921	+0.02(+0.11%)
Oct 15, 2004	15.01	15.27	14.99	15.06	418,056	+0.00(+0.00%)
Oct 14, 2004	15.40	15.40	15.04	15.06	275,299	-0.26(-1.71%)
Oct 13, 2004	15.61	15.66	15.19	15.32	321,956	-0.21(-1.33%)
Oct 12, 2004	15.51	15.69	15.36	15.53	631,610	-0.05(-0.33%)
Oct 11, 2004	15.34	15.58	15.23	15.58	398,789	+0.18(+1.15%)
Oct 08, 2004	15.13	15.44	15.13	15.41	341,687	+0.07(+0.45%)
Oct 07, 2004	15.25	15.39	15.22	15.34	245,819	-0.19(-1.19%)
Oct 06, 2004	15.23	15.52	15.14	15.52	218,661	+0.22(+1.41%)
Oct 05, 2004	15.27	15.40	15.25	15.31	242,337	-0.10(-0.64%)
Oct 04, 2004	15.07	15.42	15.06	15.41	507,888	+0.22(+1.45%)
Oct 01, 2004	14.80	15.19	14.70	15.19	291,548	+0.40(+2.68%)
Sep 30, 2004	14.62	14.79	14.52	14.79	316,385	+0.18(+1.24%)
Sep 29, 2004	14.28	14.61	14.28	14.61	300,369	+0.28(+1.95%)
Sep 28, 2004	13.98	14.35	13.88	14.33	211,001	+0.32(+2.31%)
Sep 27, 2004	14.32	14.38	13.95	14.01	218,893	-0.25(-1.78%)
Sep 24, 2004	14.20	14.29	14.00	14.26	254,640	+0.10(+0.70%)
Sep 23, 2004	14.22	14.35	14.06	14.16	401,111	-0.06(-0.39%)
Sep 22, 2004	14.40	14.40	14.11	14.22	253,712	-0.22(-1.55%)
Sep 21, 2004	14.45	14.58	14.39	14.44	184,538	-0.06(-0.45%)
Sep 20, 2004	14.50	14.69	14.28	14.51	392,058	-0.09(-0.65%)
Sep 17, 2004	14.77	15.02	14.50	14.60	1,556,394	-0.05(-0.32%)
Sep 16, 2004	14.73	14.97	14.47	14.65	609,791	-0.08(-0.56%)
Sep 15, 2004	14.92	14.92	14.50	14.73	334,723	-0.07(-0.49%)
Sep 14, 2004	14.92	14.97	14.74	14.80	562,901	-0.05(-0.35%)
Sep 13, 2004	14.98	15.17	14.77	14.85	614,433	-0.20(-1.32%)
Sep 10, 2004	15.44	15.52	14.98	15.05	627,664	-0.47(-3.05%)
Sep 09, 2004	15.60	15.73	15.47	15.53	596,559	+0.06(+0.36%)
Sep 08, 2004	15.14	15.64	15.13	15.47	909,695	+0.15(+0.98%)
Sep 07, 2004	15.19	15.44	14.99	15.32	681,053	+0.24(+1.60%)
Sep 03, 2004	15.08	15.17	14.96	15.08	276,924	+0.08(+0.55%)
Sep 02, 2004	14.63	15.16	14.60	15.00	675,017	+0.18(+1.19%)

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.