Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.72	16.85	16.61	16.73	931,613	+0.01(+0.08%)
Nov 29, 2004	16.77	16.96	16.68	16.72	1,005,721	-0.01(-0.05%)
Nov 26, 2004	16.49	16.79	16.49	16.73	367,909	+0.17(+1.02%)
Nov 24, 2004	16.53	16.58	16.44	16.56	560,195	+0.03(+0.19%)
Nov 23, 2004	16.64	16.65	16.41	16.53	905,960	-0.04(-0.25%)
Nov 22, 2004	16.37	16.59	16.31	16.57	1,168,627	+0.13(+0.78%)
Nov 19, 2004	16.77	16.82	16.41	16.44	1,117,322	-0.21(-1.29%)
Nov 18, 2004	16.49	16.72	16.48	16.66	1,488,520	+0.12(+0.72%)
Nov 17, 2004	16.37	16.72	16.35	16.54	2,715,469	+0.50(+3.13%)
Nov 16, 2004	16.17	16.29	16.00	16.04	915,169	-0.16(-0.99%)
Nov 15, 2004	15.93	16.26	15.78	16.20	1,051,764	+0.27(+1.69%)
Nov 12, 2004	15.85	15.96	15.73	15.93	1,798,108	+0.08(+0.52%)
Nov 11, 2004	15.95	15.95	15.79	15.84	1,231,115	-0.10(-0.60%)
Nov 10, 2004	16.15	16.15	15.92	15.94	845,884	-0.16(-1.02%)
Nov 09, 2004	15.96	16.25	15.80	16.10	1,306,100	+0.19(+1.17%)
Nov 08, 2004	15.97	16.05	15.86	15.92	533,885	-0.05(-0.29%)
Nov 05, 2004	16.04	16.18	15.77	15.96	974,368	-0.03(-0.17%)
Nov 04, 2004	15.58	16.04	15.56	15.99	1,885,371	+0.41(+2.60%)
Nov 03, 2004	15.62	15.79	15.54	15.58	1,267,073	+0.23(+1.48%)
Nov 02, 2004	15.35	15.60	15.27	15.36	1,655,373	+0.09(+0.57%)
Nov 01, 2004	15.09	15.30	15.03	15.27	1,478,215	+0.21(+1.36%)
Oct 29, 2004	15.22	15.22	14.96	15.06	2,337,913	-0.19(-1.26%)
Oct 28, 2004	15.51	15.59	15.24	15.26	1,736,936	-0.37(-2.36%)
Oct 27, 2004	15.35	15.65	15.10	15.63	2,136,637	+0.57(+3.82%)
Oct 26, 2004	14.96	15.26	14.82	15.05	785,808	+0.17(+1.16%)
Oct 25, 2004	14.99	14.99	14.66	14.88	643,512	-0.10(-0.70%)
Oct 22, 2004	14.51	15.32	14.51	14.98	1,189,895	+0.44(+3.04%)
Oct 21, 2004	14.72	14.76	14.51	14.54	673,989	-0.23(-1.54%)
Oct 20, 2004	14.60	14.91	14.51	14.77	769,584	+0.14(+0.97%)
Oct 19, 2004	14.97	15.03	14.28	14.63	2,517,263	-0.38(-2.52%)
Oct 18, 2004	14.84	15.07	14.78	15.01	810,804	+0.06(+0.43%)
Oct 15, 2004	15.01	15.03	14.74	14.94	652,282	-0.05(-0.33%)
Oct 14, 2004	15.17	15.30	14.90	14.99	1,390,952	-0.22(-1.47%)
Oct 13, 2004	15.05	15.44	14.96	15.22	1,789,118	-0.31(-2.00%)
Oct 12, 2004	15.55	15.69	15.48	15.53	567,431	-0.11(-0.73%)
Oct 11, 2004	15.83	15.96	15.59	15.64	599,442	-0.16(-1.04%)
Oct 08, 2004	15.77	15.96	15.74	15.80	484,333	+0.05(+0.32%)
Oct 07, 2004	15.92	15.92	15.69	15.75	699,203	-0.10(-0.66%)
Oct 06, 2004	15.92	16.10	15.71	15.86	909,468	-0.06(-0.40%)
Oct 05, 2004	15.46	15.93	15.37	15.92	1,353,459	+0.45(+2.92%)
Oct 04, 2004	15.69	15.70	15.40	15.47	1,151,087	-0.22(-1.42%)
Oct 01, 2004	15.71	15.90	15.67	15.69	1,316,186	-0.01(-0.09%)
Sep 30, 2004	15.32	15.72	15.32	15.71	1,452,343	+0.38(+2.50%)
Sep 29, 2004	15.44	15.46	15.24	15.32	547,040	-0.14(-0.89%)
Sep 28, 2004	15.31	15.51	15.31	15.46	649,213	+0.17(+1.13%)
Sep 27, 2004	15.55	15.55	15.28	15.29	939,725	-0.26(-1.70%)
Sep 24, 2004	15.46	15.64	15.42	15.55	571,597	+0.05(+0.32%)
Sep 23, 2004	15.37	15.56	15.32	15.50	898,286	+0.13(+0.86%)
Sep 22, 2004	15.45	15.51	15.19	15.37	1,430,637	-0.09(-0.59%)
Sep 21, 2004	15.46	15.52	15.27	15.46	1,223,441	+0.00(+0.03%)
Sep 20, 2004	15.30	15.47	15.14	15.46	1,227,168	+0.14(+0.92%)
Sep 17, 2004	15.43	15.46	15.23	15.32	1,198,446	-0.12(-0.77%)
Sep 16, 2004	15.46	15.58	15.42	15.43	649,432	-0.03(-0.18%)
Sep 15, 2004	15.25	15.55	15.23	15.46	954,196	+0.27(+1.80%)
Sep 14, 2004	15.24	15.32	15.06	15.19	1,430,856	-0.10(-0.63%)
Sep 13, 2004	15.17	15.42	15.12	15.28	1,151,525	+0.11(+0.75%)
Sep 10, 2004	14.94	15.18	14.82	15.17	1,255,233	+0.30(+2.02%)
Sep 09, 2004	14.62	15.16	14.62	14.87	1,808,632	+0.26(+1.78%)
Sep 08, 2004	14.77	14.85	14.48	14.61	1,051,545	-0.23(-1.54%)
Sep 07, 2004	14.43	14.84	14.43	14.84	1,237,035	+0.46(+3.17%)
Sep 03, 2004	14.46	14.59	14.35	14.38	980,507	-0.08(-0.54%)
Sep 02, 2004	14.64	14.66	14.31	14.46	911,880	-0.14(-0.94%)

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.