Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	15.32	15.32	15.24	15.26	690,220	-0.06(-0.40%)
Nov 29, 2004	15.43	15.43	15.23	15.32	320,102	-0.06(-0.38%)
Nov 26, 2004	15.38	15.42	15.38	15.38	144,546	+0.04(+0.29%)
Nov 24, 2004	15.32	15.35	15.28	15.33	2,492,294	+0.10(+0.64%)
Nov 23, 2004	15.42	15.42	15.13	15.23	410,630	+0.05(+0.34%)
Nov 22, 2004	15.06	15.18	15.02	15.18	445,141	+0.13(+0.84%)
Nov 19, 2004	15.20	15.20	15.04	15.06	388,123	-0.18(-1.18%)
Nov 18, 2004	15.22	15.24	15.14	15.24	216,068	+0.05(+0.36%)
Nov 17, 2004	15.17	15.31	15.16	15.18	207,066	+0.05(+0.30%)
Nov 16, 2004	15.21	15.21	15.12	15.14	252,580	-0.08(-0.55%)
Nov 15, 2004	15.17	15.22	15.14	15.22	353,612	+0.05(+0.32%)
Nov 12, 2004	15.03	15.18	14.99	15.17	1,359,933	+0.15(+0.97%)
Nov 11, 2004	14.92	15.03	14.90	15.03	626,199	+0.13(+0.89%)
Nov 10, 2004	14.87	14.94	14.85	14.89	229,073	+0.04(+0.24%)
Nov 09, 2004	14.86	14.88	14.81	14.86	5,001,594	+0.03(+0.18%)
Nov 08, 2004	14.87	14.87	14.80	14.83	340,108	+0.00(+0.01%)
Nov 05, 2004	14.89	14.92	14.81	14.83	426,636	+0.02(+0.16%)
Nov 04, 2004	14.60	14.81	14.57	14.81	570,181	+0.23(+1.58%)
Nov 03, 2004	14.65	14.65	14.53	14.58	1,824,581	+0.16(+1.12%)
Nov 02, 2004	14.44	14.53	14.39	14.41	725,731	-0.00(-0.01%)
Nov 01, 2004	14.43	14.44	14.38	14.42	1,602,010	+0.02(+0.13%)
Oct 29, 2004	14.39	14.42	14.30	14.40	244,577	+0.06(+0.43%)
Oct 28, 2004	14.35	14.37	14.24	14.34	298,095	-0.01(-0.08%)
Oct 27, 2004	14.19	14.35	14.13	14.35	517,665	+0.20(+1.41%)
Oct 26, 2004	14.02	14.15	13.97	14.15	730,232	+0.18(+1.29%)
Oct 25, 2004	13.97	14.00	13.90	13.97	1,485,973	+0.03(+0.21%)
Oct 22, 2004	14.08	14.08	13.94	13.94	344,109	-0.11(-0.75%)
Oct 21, 2004	13.96	14.07	13.93	14.04	118,537	+0.12(+0.89%)
Oct 20, 2004	13.85	13.94	13.79	13.92	382,121	+0.01(+0.06%)
Oct 19, 2004	14.06	14.08	13.89	13.91	368,617	+0.11(+0.80%)
Oct 18, 2004	13.94	14.04	13.80	13.80	273,587	-0.15(-1.08%)
Oct 15, 2004	13.94	14.01	13.87	13.95	179,057	+0.05(+0.35%)
Oct 14, 2004	13.94	13.98	13.89	13.90	160,551	-0.07(-0.50%)
Oct 13, 2004	14.17	14.17	13.93	13.97	99,031	-0.10(-0.72%)
Oct 12, 2004	14.05	14.11	13.99	14.08	268,085	-0.04(-0.27%)
Oct 11, 2004	14.16	14.16	14.10	14.11	81,025	-0.00(-0.01%)
Oct 08, 2004	14.21	14.25	14.09	14.12	287,591	-0.10(-0.69%)
Oct 07, 2004	14.30	14.34	14.21	14.21	199,063	-0.14(-0.96%)
Oct 06, 2004	14.27	14.35	14.24	14.35	654,208	+0.09(+0.63%)
Oct 05, 2004	14.30	14.30	14.23	14.26	205,565	-0.03(-0.21%)
Oct 04, 2004	14.33	14.37	14.27	14.29	242,077	+0.06(+0.41%)
Oct 01, 2004	14.08	14.23	14.07	14.23	1,363,934	+0.22(+1.54%)
Sep 30, 2004	13.96	14.02	13.93	14.02	1,007,321	+0.09(+0.63%)
Sep 29, 2004	13.89	13.93	13.86	13.93	220,070	+0.05(+0.37%)
Sep 28, 2004	13.86	13.88	13.78	13.88	607,693	+0.06(+0.43%)
Sep 27, 2004	13.88	13.88	13.78	13.82	84,526	-0.08(-0.55%)
Sep 24, 2004	13.89	13.93	13.88	13.89	100,532	-0.02(-0.13%)
Sep 23, 2004	13.98	13.98	13.88	13.91	558,678	-0.02(-0.17%)
Sep 22, 2004	14.00	14.01	13.94	13.94	205,565	-0.16(-1.16%)
Sep 21, 2004	14.04	14.11	13.99	14.10	199,563	+0.11(+0.77%)
Sep 20, 2004	14.03	14.05	13.97	13.99	131,541	-0.04(-0.31%)
Sep 17, 2004	14.05	14.07	14.00	14.04	577,684	+0.03(+0.24%)
Sep 16, 2004	13.96	14.02	13.95	14.00	589,187	+0.11(+0.76%)
Sep 15, 2004	13.99	13.99	13.88	13.90	184,558	-0.09(-0.66%)
Sep 14, 2004	13.96	14.00	13.93	13.99	1,288,910	+0.02(+0.16%)
Sep 13, 2004	13.97	14.02	13.94	13.97	142,045	+0.04(+0.26%)
Sep 10, 2004	13.85	13.94	13.79	13.93	305,597	+0.08(+0.61%)
Sep 09, 2004	13.87	13.88	13.77	13.85	330,605	+0.04(+0.26%)
Sep 08, 2004	13.91	13.91	13.79	13.81	176,056	-0.06(-0.46%)
Sep 07, 2004	13.88	13.94	13.85	13.87	400,127	+0.07(+0.49%)
Sep 03, 2004	13.85	13.86	13.76	13.81	405,129	-0.05(-0.35%)
Sep 02, 2004	13.72	13.86	13.69	13.85	888,283	+0.18(+1.30%)

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.