Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	15.13	15.21	15.09	15.15	324,227	-0.02(-0.13%)
Nov 29, 2004	15.27	15.31	15.07	15.16	684,447	-0.04(-0.26%)
Nov 26, 2004	15.31	15.31	15.18	15.20	166,290	+0.02(+0.13%)
Nov 24, 2004	15.14	15.31	15.14	15.18	364,016	+0.07(+0.48%)
Nov 23, 2004	15.25	15.26	14.95	15.11	725,906	-0.13(-0.82%)
Nov 22, 2004	15.08	15.24	15.03	15.24	449,059	+0.18(+1.23%)
Nov 19, 2004	15.11	15.17	14.92	15.05	631,143	-0.08(-0.52%)
Nov 18, 2004	15.07	15.18	15.01	15.13	501,604	+0.11(+0.75%)
Nov 17, 2004	15.01	15.24	14.91	15.02	673,209	+0.08(+0.53%)
Nov 16, 2004	14.88	14.97	14.70	14.94	722,261	+0.08(+0.53%)
Nov 15, 2004	15.11	15.11	14.78	14.86	737,144	-0.30(-1.95%)
Nov 12, 2004	15.10	15.16	14.95	15.16	408,208	+0.02(+0.13%)
Nov 11, 2004	14.99	15.16	14.86	15.14	227,946	+0.21(+1.41%)
Nov 10, 2004	14.78	14.99	14.76	14.93	504,793	+0.11(+0.76%)
Nov 09, 2004	14.94	15.06	14.74	14.82	557,945	-0.05(-0.35%)
Nov 08, 2004	14.88	14.95	14.72	14.87	539,873	+0.05(+0.36%)
Nov 05, 2004	14.85	14.92	14.75	14.82	497,200	-0.03(-0.22%)
Nov 04, 2004	14.61	14.87	14.61	14.85	615,349	+0.25(+1.71%)
Nov 03, 2004	14.75	14.80	14.50	14.60	737,903	+0.04(+0.27%)
Nov 02, 2004	14.68	14.78	14.43	14.56	609,882	-0.02(-0.14%)
Nov 01, 2004	14.44	14.65	14.39	14.58	522,561	+0.14(+0.96%)
Oct 29, 2004	14.14	14.57	14.14	14.44	598,037	+0.28(+2.00%)
Oct 28, 2004	14.24	14.26	14.01	14.16	511,171	-0.03(-0.23%)
Oct 27, 2004	14.32	14.43	14.11	14.19	539,873	-0.01(-0.09%)
Oct 26, 2004	14.29	14.36	14.06	14.20	690,218	-0.21(-1.46%)
Oct 25, 2004	14.39	14.46	14.19	14.41	808,671	-0.01(-0.05%)
Oct 22, 2004	14.65	14.90	14.41	14.42	576,928	-0.30(-2.01%)
Oct 21, 2004	14.59	14.80	14.52	14.72	595,303	+0.13(+0.90%)
Oct 20, 2004	14.69	14.98	14.39	14.59	1,844,682	+0.26(+1.84%)
Oct 19, 2004	14.82	15.03	14.03	14.32	3,747,984	-1.08(-7.01%)
Oct 18, 2004	15.35	15.45	15.11	15.40	372,368	-0.01(-0.09%)
Oct 15, 2004	15.47	15.54	15.33	15.42	374,646	-0.01(-0.04%)
Oct 14, 2004	15.51	15.59	15.42	15.42	414,130	-0.09(-0.55%)
Oct 13, 2004	15.80	15.81	15.40	15.51	336,680	-0.26(-1.67%)
Oct 12, 2004	15.94	15.94	15.69	15.77	889,918	-0.23(-1.44%)
Oct 11, 2004	15.94	16.07	15.91	16.00	313,597	+0.13(+0.79%)
Oct 08, 2004	15.87	16.00	15.76	15.88	408,663	-0.04(-0.25%)
Oct 07, 2004	16.09	16.17	15.87	15.92	565,690	-0.25(-1.55%)
Oct 06, 2004	15.96	16.17	15.92	16.17	392,566	+0.23(+1.45%)
Oct 05, 2004	16.07	16.07	15.88	15.94	506,919	-0.15(-0.94%)
Oct 04, 2004	16.17	16.21	16.03	16.09	354,145	+0.04(+0.25%)
Oct 01, 2004	16.12	16.20	15.96	16.05	535,317	-0.07(-0.41%)
Sep 30, 2004	15.83	16.13	15.83	16.11	609,882	+0.28(+1.79%)
Sep 29, 2004	15.42	15.83	15.42	15.83	875,947	+0.41(+2.69%)
Sep 28, 2004	15.01	15.42	15.01	15.42	761,442	+0.41(+2.72%)
Sep 27, 2004	15.24	15.24	14.99	15.01	484,747	-0.22(-1.47%)
Sep 24, 2004	15.15	15.27	15.11	15.23	649,974	+0.04(+0.26%)
Sep 23, 2004	15.18	15.37	15.16	15.19	525,143	-0.04(-0.26%)
Sep 22, 2004	15.20	15.34	15.14	15.23	889,766	-0.01(-0.04%)
Sep 21, 2004	15.36	15.38	15.11	15.24	836,614	-0.12(-0.77%)
Sep 20, 2004	15.49	15.57	15.35	15.36	313,901	-0.12(-0.77%)
Sep 17, 2004	15.74	15.74	15.47	15.47	450,122	-0.26(-1.63%)
Sep 16, 2004	15.61	15.74	15.58	15.73	136,828	+0.16(+1.02%)
Sep 15, 2004	15.59	15.65	15.49	15.57	151,255	+0.01(+0.08%)
Sep 14, 2004	15.59	15.65	15.47	15.56	369,483	+0.01(+0.04%)
Sep 13, 2004	15.51	15.59	15.36	15.55	287,628	+0.07(+0.47%)
Sep 10, 2004	15.64	15.64	15.40	15.48	476,546	-0.19(-1.22%)
Sep 09, 2004	15.65	15.80	15.59	15.67	415,194	+0.03(+0.17%)
Sep 08, 2004	16.00	16.00	15.65	15.65	273,809	-0.21(-1.33%)
Sep 07, 2004	15.65	15.86	15.61	15.86	405,019	+0.37(+2.38%)
Sep 03, 2004	15.54	15.61	15.34	15.49	322,253	-0.09(-0.55%)
Sep 02, 2004	15.30	15.61	15.30	15.57	270,164	+0.27(+1.76%)

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.