Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	15.19	15.19	15.11	15.17	100,312	+0.02(+0.14%)
Nov 29, 2004	15.25	15.26	15.05	15.15	283,382	-0.09(-0.61%)
Nov 26, 2004	15.17	15.28	15.17	15.24	74,231	+0.19(+1.29%)
Nov 24, 2004	14.91	15.05	14.86	15.05	123,885	+0.13(+0.87%)
Nov 23, 2004	14.81	14.96	14.81	14.92	183,571	+0.08(+0.51%)
Nov 22, 2004	14.72	14.85	14.69	14.84	127,396	+0.15(+1.02%)
Nov 19, 2004	14.66	14.73	14.60	14.69	125,892	+0.14(+0.99%)
Nov 18, 2004	14.54	14.58	14.47	14.55	125,892	+0.02(+0.11%)
Nov 17, 2004	14.48	14.54	14.42	14.53	62,695	+0.19(+1.29%)
Nov 16, 2004	14.36	14.40	14.32	14.35	107,835	-0.01(-0.04%)
Nov 15, 2004	14.62	14.63	14.31	14.36	351,595	-0.28(-1.92%)
Nov 12, 2004	14.42	14.64	14.42	14.64	97,303	+0.25(+1.75%)
Nov 11, 2004	14.40	14.43	14.34	14.39	114,356	+0.01(+0.04%)
Nov 10, 2004	14.27	14.39	14.18	14.38	112,851	+0.10(+0.71%)
Nov 09, 2004	14.36	14.40	14.28	14.28	342,567	-0.08(-0.58%)
Nov 08, 2004	14.46	14.47	14.36	14.36	151,973	-0.15(-1.02%)
Nov 05, 2004	14.43	14.51	14.40	14.51	116,864	+0.05(+0.37%)
Nov 04, 2004	14.33	14.45	14.33	14.45	94,293	+0.17(+1.19%)
Nov 03, 2004	14.27	14.29	14.15	14.29	119,371	+0.25(+1.80%)
Nov 02, 2004	14.13	14.16	14.03	14.03	58,682	-0.04(-0.28%)
Nov 01, 2004	14.30	14.30	14.06	14.07	98,807	-0.12(-0.86%)
Oct 29, 2004	14.10	14.19	14.02	14.19	104,826	+0.21(+1.47%)
Oct 28, 2004	14.11	14.17	13.96	13.99	287,395	-0.17(-1.19%)
Oct 27, 2004	14.36	14.42	14.11	14.16	154,982	-0.15(-1.03%)
Oct 26, 2004	14.26	14.30	14.18	14.30	147,960	+0.03(+0.22%)
Oct 25, 2004	14.30	14.31	14.22	14.27	99,309	-0.02(-0.11%)
Oct 22, 2004	14.34	14.34	14.25	14.29	78,243	+0.03(+0.24%)
Oct 21, 2004	14.27	14.32	14.22	14.25	79,246	+0.09(+0.62%)
Oct 20, 2004	13.97	14.17	13.97	14.17	152,474	+0.16(+1.11%)
Oct 19, 2004	14.02	14.06	13.94	14.01	163,007	-0.05(-0.37%)
Oct 18, 2004	14.16	14.20	14.03	14.06	78,243	-0.08(-0.59%)
Oct 15, 2004	14.13	14.16	14.07	14.15	113,353	+0.06(+0.41%)
Oct 14, 2004	13.99	14.12	13.99	14.09	88,274	+0.18(+1.31%)
Oct 13, 2004	14.02	14.02	13.81	13.91	157,992	-0.30(-2.09%)
Oct 12, 2004	14.35	14.35	14.13	14.20	545,198	-0.20(-1.40%)
Oct 11, 2004	14.45	14.45	14.30	14.40	63,698	-0.01(-0.08%)
Oct 08, 2004	14.45	14.48	14.37	14.42	93,290	+0.05(+0.35%)
Oct 07, 2004	14.45	14.53	14.37	14.37	239,245	-0.09(-0.59%)
Oct 06, 2004	14.35	14.45	14.35	14.45	240,749	+0.19(+1.31%)
Oct 05, 2004	14.21	14.29	14.21	14.27	126,393	+0.19(+1.33%)
Oct 04, 2004	14.05	14.11	14.04	14.08	115,359	-0.07(-0.48%)
Oct 01, 2004	14.04	14.15	14.03	14.15	36,614	+0.21(+1.53%)
Sep 30, 2004	13.96	13.96	13.87	13.93	112,349	+0.07(+0.52%)
Sep 29, 2004	13.96	13.96	13.76	13.86	231,721	-0.18(-1.26%)
Sep 28, 2004	13.97	14.08	13.97	14.04	127,898	+0.17(+1.22%)
Sep 27, 2004	13.88	13.91	13.81	13.87	67,710	+0.09(+0.67%)
Sep 24, 2004	13.71	13.82	13.71	13.78	239,746	+0.07(+0.54%)
Sep 23, 2004	13.76	13.76	13.64	13.70	117,365	-0.12(-0.89%)
Sep 22, 2004	13.91	13.91	13.77	13.83	85,265	-0.17(-1.24%)
Sep 21, 2004	13.71	14.02	13.71	14.00	657,046	+0.40(+2.96%)
Sep 20, 2004	13.67	13.67	13.60	13.60	674,601	+0.02(+0.15%)
Sep 17, 2004	13.45	13.59	13.44	13.58	118,870	+0.22(+1.66%)
Sep 16, 2004	13.37	13.41	13.32	13.36	214,668	-0.00(-0.03%)
Sep 15, 2004	13.38	13.44	13.32	13.36	32,099	-0.07(-0.50%)
Sep 14, 2004	13.42	13.46	13.37	13.43	79,748	+0.07(+0.55%)
Sep 13, 2004	13.31	13.40	13.31	13.35	64,199	+0.05(+0.34%)
Sep 10, 2004	13.29	13.35	13.27	13.31	189,089	-0.02(-0.15%)
Sep 09, 2004	13.16	13.33	13.16	13.33	150,468	+0.16(+1.24%)
Sep 08, 2004	13.13	13.21	13.10	13.16	150,970	-0.01(-0.08%)
Sep 07, 2004	13.13	13.17	13.06	13.17	406,265	-0.06(-0.44%)
Sep 03, 2004	13.17	13.24	13.12	13.23	91,785	+0.03(+0.21%)
Sep 02, 2004	13.10	13.20	13.10	13.20	63,698	+0.17(+1.27%)

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.