Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	18.51	18.79	18.51	18.74	12,118	+0.08(+0.45%)
Nov 29, 2004	18.92	18.92	18.52	18.66	19,266	-0.14(-0.75%)
Nov 26, 2004	18.83	18.83	18.80	18.80	1,242	-0.03(-0.14%)
Nov 24, 2004	18.83	18.83	18.72	18.83	11,808	-0.06(-0.34%)
Nov 23, 2004	18.56	18.99	18.56	18.89	23,150	+0.06(+0.34%)
Nov 22, 2004	18.83	18.83	18.83	18.83	13,672	+0.09(+0.48%)
Nov 19, 2004	18.31	18.83	18.31	18.74	4,350	-0.04(-0.21%)
Nov 18, 2004	18.45	18.77	18.45	18.77	6,525	+0.00(+0.00%)
Nov 17, 2004	18.73	18.79	18.44	18.77	26,102	+0.26(+1.43%)
Nov 16, 2004	18.52	18.53	18.38	18.51	9,166	-0.03(-0.14%)
Nov 15, 2004	17.78	18.54	17.78	18.54	10,720	+0.51(+2.86%)
Nov 12, 2004	18.16	18.16	17.99	18.02	7,457	+0.00(+0.00%)
Nov 11, 2004	17.69	18.03	17.53	18.02	19,576	+0.32(+1.82%)
Nov 10, 2004	17.50	17.71	17.50	17.70	16,469	+0.20(+1.14%)
Nov 09, 2004	18.21	18.27	17.39	17.50	20,509	-0.35(-1.98%)
Nov 08, 2004	18.53	18.53	17.83	17.85	6,059	-0.33(-1.81%)
Nov 05, 2004	18.56	18.56	18.14	18.18	3,262	-0.32(-1.74%)
Nov 04, 2004	18.50	18.50	18.38	18.50	8,545	+0.00(+0.00%)
Nov 03, 2004	18.62	18.65	17.98	18.50	15,381	+0.37(+2.06%)
Nov 02, 2004	18.66	18.66	18.13	18.13	2,019	-0.14(-0.74%)
Nov 01, 2004	18.09	18.34	17.92	18.27	5,904	-0.11(-0.60%)
Oct 29, 2004	18.66	18.70	18.38	18.38	1,709	-0.40(-2.13%)
Oct 28, 2004	18.08	18.77	18.08	18.77	2,330	+0.30(+1.60%)
Oct 27, 2004	17.35	18.48	17.35	18.48	3,728	+0.63(+3.53%)
Oct 26, 2004	16.90	17.87	16.90	17.85	5,438	+0.47(+2.70%)
Oct 25, 2004	17.17	17.38	16.81	17.38	2,330	+0.20(+1.16%)
Oct 22, 2004	17.29	17.54	17.09	17.18	3,262	+0.26(+1.52%)
Oct 21, 2004	16.77	17.23	16.73	16.92	23,771	-0.36(-2.09%)
Oct 20, 2004	17.53	17.67	16.77	17.28	32,317	-0.13(-0.74%)
Oct 19, 2004	17.70	17.79	17.41	17.41	7,768	-0.38(-2.13%)
Oct 18, 2004	18.00	18.03	17.79	17.79	1,553	-0.14(-0.75%)
Oct 15, 2004	17.86	18.03	17.73	17.92	3,884	+0.15(+0.83%)
Oct 14, 2004	17.96	17.96	17.73	17.78	6,991	-0.28(-1.53%)
Oct 13, 2004	18.52	18.52	18.05	18.05	6,525	-0.48(-2.60%)
Oct 12, 2004	18.51	18.59	18.43	18.54	5,127	+0.10(+0.52%)
Oct 11, 2004	18.44	18.44	18.38	18.44	2,175	-0.13(-0.69%)
Oct 08, 2004	18.63	18.68	18.57	18.57	2,019	-0.26(-1.37%)
Oct 07, 2004	18.47	18.83	18.47	18.83	8,234	+0.22(+1.18%)
Oct 06, 2004	18.48	18.66	18.48	18.61	5,748	-0.01(-0.07%)
Oct 05, 2004	18.88	18.88	18.62	18.62	2,485	-0.08(-0.41%)
Oct 04, 2004	19.04	19.04	18.70	18.70	6,059	-0.11(-0.58%)
Oct 01, 2004	18.76	18.81	18.63	18.81	6,370	+0.14(+0.76%)
Sep 30, 2004	18.86	18.92	18.66	18.66	50,806	-0.17(-0.89%)
Sep 29, 2004	17.94	18.86	17.94	18.83	12,274	+0.71(+3.94%)
Sep 28, 2004	17.77	18.12	17.76	18.12	4,971	+0.42(+2.36%)
Sep 27, 2004	17.10	17.80	17.02	17.70	16,003	+0.33(+1.93%)
Sep 24, 2004	17.22	17.36	17.15	17.36	2,175	-0.20(-1.14%)
Sep 23, 2004	17.60	17.60	17.53	17.56	621	-0.14(-0.76%)
Sep 22, 2004	17.71	17.71	17.50	17.70	8,079	-0.19(-1.08%)
Sep 21, 2004	17.51	17.89	17.37	17.89	8,079	+0.39(+2.24%)
Sep 20, 2004	16.88	17.64	16.88	17.50	20,975	+0.42(+2.49%)
Sep 17, 2004	17.15	17.36	16.83	17.08	25,014	-0.10(-0.56%)
Sep 16, 2004	16.80	17.17	16.79	17.17	9,777	+0.24(+1.44%)
Sep 15, 2004	16.68	17.06	16.55	16.93	10,409	-0.05(-0.30%)
Sep 14, 2004	16.66	16.98	16.41	16.98	17,401	+0.21(+1.23%)
Sep 13, 2004	16.43	16.93	16.43	16.77	13,206	+0.13(+0.77%)
Sep 10, 2004	16.54	16.68	16.16	16.64	7,157	+0.34(+2.09%)
Sep 09, 2004	15.83	16.41	15.83	16.30	4,039	+0.42(+2.67%)
Sep 08, 2004	16.25	16.25	15.82	15.88	5,518	-0.03(-0.20%)
Sep 07, 2004	16.30	16.30	15.81	15.91	5,057	-0.19(-1.20%)
Sep 03, 2004	15.83	16.10	15.31	16.10	11,808	+0.63(+4.08%)
Sep 02, 2004	15.05	15.56	15.05	15.47	6,991	+0.32(+2.08%)

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.