Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	19.64	19.86	19.33	19.33	123,123	-0.26(-1.31%)
Nov 29, 2004	19.37	19.64	19.33	19.59	67,529	+0.27(+1.39%)
Nov 26, 2004	19.23	19.32	19.22	19.32	3,760	+0.15(+0.77%)
Nov 24, 2004	19.08	19.22	18.98	19.17	22,400	+0.25(+1.32%)
Nov 23, 2004	19.22	19.31	18.82	18.92	42,839	-0.21(-1.09%)
Nov 22, 2004	19.14	19.18	18.90	19.13	30,739	+0.10(+0.51%)
Nov 19, 2004	19.03	19.24	18.92	19.03	38,915	-0.13(-0.70%)
Nov 18, 2004	19.09	19.20	19.08	19.17	34,173	-0.16(-0.82%)
Nov 17, 2004	19.40	19.41	19.10	19.33	46,763	+0.21(+1.12%)
Nov 16, 2004	19.45	19.45	19.05	19.11	35,972	-0.21(-1.11%)
Nov 15, 2004	19.41	19.45	19.15	19.33	34,010	+0.01(+0.03%)
Nov 12, 2004	19.20	19.40	19.19	19.32	32,048	+0.13(+0.70%)
Nov 11, 2004	19.26	19.30	19.11	19.19	45,292	-0.06(-0.29%)
Nov 10, 2004	19.04	19.25	18.92	19.24	50,361	+0.22(+1.16%)
Nov 09, 2004	18.60	19.03	18.60	19.02	87,805	+0.29(+1.53%)
Nov 08, 2004	18.68	18.88	18.68	18.73	15,369	-0.04(-0.20%)
Nov 05, 2004	18.83	19.03	18.69	18.77	58,536	-0.11(-0.58%)
Nov 04, 2004	18.69	18.96	18.62	18.88	51,342	+0.08(+0.42%)
Nov 03, 2004	18.41	18.90	18.41	18.80	76,849	+0.36(+1.96%)
Nov 02, 2004	18.69	18.73	18.35	18.44	41,858	-0.23(-1.24%)
Nov 01, 2004	18.53	18.68	18.41	18.67	29,431	+0.13(+0.69%)
Oct 29, 2004	18.79	18.79	18.52	18.54	75,868	-0.21(-1.11%)
Oct 28, 2004	18.82	18.90	18.60	18.75	48,399	-0.15(-0.78%)
Oct 27, 2004	18.98	19.10	18.56	18.90	70,636	-0.06(-0.32%)
Oct 26, 2004	18.73	19.04	18.42	18.96	41,695	+0.29(+1.54%)
Oct 25, 2004	18.37	18.67	18.37	18.67	41,531	+0.24(+1.33%)
Oct 22, 2004	18.71	18.96	18.38	18.43	29,268	-0.28(-1.50%)
Oct 21, 2004	18.40	18.85	18.35	18.71	28,614	+0.24(+1.29%)
Oct 20, 2004	18.66	18.74	18.37	18.47	20,438	-0.13(-0.72%)
Oct 19, 2004	18.58	18.81	18.42	18.60	40,223	+0.01(+0.03%)
Oct 18, 2004	18.35	18.64	18.32	18.60	37,116	+0.21(+1.13%)
Oct 15, 2004	18.20	18.41	18.20	18.39	41,368	+0.18(+0.97%)
Oct 14, 2004	18.41	18.41	18.21	18.21	28,941	-0.12(-0.67%)
Oct 13, 2004	18.64	18.65	18.34	18.34	33,846	-0.26(-1.38%)
Oct 12, 2004	18.43	18.59	18.32	18.59	22,400	+0.21(+1.16%)
Oct 11, 2004	18.51	18.56	18.33	18.38	36,135	-0.04(-0.23%)
Oct 08, 2004	18.65	18.82	18.42	18.42	33,846	-0.33(-1.76%)
Oct 07, 2004	18.87	18.92	18.75	18.75	34,010	-0.33(-1.73%)
Oct 06, 2004	18.79	19.08	18.79	19.08	46,109	+0.25(+1.33%)
Oct 05, 2004	18.78	18.89	18.68	18.83	97,779	-0.01(-0.03%)
Oct 04, 2004	18.53	18.89	18.41	18.84	55,102	+0.13(+0.69%)
Oct 01, 2004	17.72	18.71	17.58	18.71	125,248	+0.92(+5.19%)
Sep 30, 2004	18.10	18.16	17.78	17.78	63,932	-0.24(-1.32%)
Sep 29, 2004	17.82	18.02	17.77	18.02	80,774	+0.20(+1.10%)
Sep 28, 2004	17.75	17.83	17.66	17.83	28,941	+0.23(+1.32%)
Sep 27, 2004	17.74	17.77	17.60	17.60	16,514	-0.21(-1.20%)
Sep 24, 2004	17.94	18.05	17.81	17.81	21,746	-0.15(-0.82%)
Sep 23, 2004	17.91	18.08	17.74	17.96	33,192	+0.09(+0.48%)
Sep 22, 2004	17.97	17.97	17.78	17.87	26,979	-0.31(-1.68%)
Sep 21, 2004	18.16	18.19	17.95	18.18	21,746	+0.20(+1.12%)
Sep 20, 2004	17.92	18.08	17.83	17.97	34,991	+0.01(+0.07%)
Sep 17, 2004	18.13	18.64	17.95	17.96	104,319	-0.08(-0.44%)
Sep 16, 2004	17.72	18.06	17.72	18.04	43,657	+0.28(+1.58%)
Sep 15, 2004	18.23	18.23	17.76	17.76	64,586	-0.40(-2.22%)
Sep 14, 2004	18.09	18.30	17.95	18.16	92,546	-0.09(-0.50%)
Sep 13, 2004	18.03	18.28	17.99	18.26	50,361	+0.05(+0.30%)
Sep 10, 2004	17.92	18.21	17.88	18.20	61,970	+0.23(+1.29%)
Sep 09, 2004	17.58	18.01	17.55	17.97	57,065	+0.44(+2.51%)
Sep 08, 2004	17.33	17.66	17.33	17.53	40,877	-0.13(-0.73%)
Sep 07, 2004	17.26	17.66	17.24	17.66	69,164	+0.41(+2.38%)
Sep 03, 2004	16.91	17.25	16.79	17.25	31,721	+0.06(+0.36%)
Sep 02, 2004	16.87	17.19	16.70	17.19	37,280	+0.35(+2.07%)

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.