Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.21	16.39	16.12	16.17	492,918	-0.07(-0.42%)
Nov 29, 2004	16.21	16.47	15.85	16.24	392,842	-0.02(-0.15%)
Nov 26, 2004	16.53	16.71	16.04	16.26	135,240	-0.45(-2.66%)
Nov 24, 2004	16.82	17.08	16.71	16.71	204,752	-0.27(-1.61%)
Nov 23, 2004	16.82	17.11	16.72	16.98	257,703	+0.05(+0.29%)
Nov 22, 2004	16.37	17.12	16.24	16.93	275,899	+0.36(+2.18%)
Nov 19, 2004	17.01	17.40	16.44	16.57	233,476	-0.65(-3.75%)
Nov 18, 2004	16.99	17.22	16.58	17.22	203,423	+0.53(+3.17%)
Nov 17, 2004	16.49	17.32	16.27	16.69	315,255	+0.28(+1.73%)
Nov 16, 2004	16.63	16.68	16.37	16.41	211,907	-0.26(-1.58%)
Nov 15, 2004	16.43	16.68	16.31	16.67	237,361	+0.34(+2.10%)
Nov 12, 2004	16.48	16.72	16.26	16.33	153,640	-0.31(-1.88%)
Nov 11, 2004	16.43	16.71	16.39	16.64	202,094	+0.06(+0.35%)
Nov 10, 2004	16.73	16.83	16.39	16.58	330,281	-0.09(-0.53%)
Nov 09, 2004	16.13	16.67	16.06	16.67	209,147	+0.62(+3.84%)
Nov 08, 2004	15.89	16.10	15.45	16.05	130,436	+0.29(+1.86%)
Nov 05, 2004	15.84	15.88	15.27	15.76	176,334	+0.16(+1.00%)
Nov 04, 2004	16.06	16.08	15.41	15.60	335,699	-0.26(-1.66%)
Nov 03, 2004	15.53	16.00	14.72	15.87	447,838	+0.49(+3.18%)
Nov 02, 2004	16.28	16.50	15.05	15.38	709,017	-1.43(-8.50%)
Nov 01, 2004	16.73	16.98	16.54	16.81	178,583	+0.09(+0.53%)
Oct 29, 2004	16.91	17.27	16.53	16.72	289,597	-0.24(-1.44%)
Oct 28, 2004	16.75	17.02	16.55	16.96	205,774	+0.21(+1.23%)
Oct 27, 2004	16.77	16.87	16.55	16.76	180,627	+0.22(+1.30%)
Oct 26, 2004	16.49	16.69	16.23	16.54	302,375	+0.14(+0.84%)
Oct 25, 2004	16.04	16.64	16.04	16.41	167,032	+0.28(+1.76%)
Oct 22, 2004	16.59	16.79	16.07	16.12	186,045	-0.40(-2.43%)
Oct 21, 2004	16.59	16.92	16.43	16.52	322,819	-0.05(-0.30%)
Oct 20, 2004	16.15	16.85	16.15	16.57	494,656	+0.33(+2.05%)
Oct 19, 2004	16.05	16.60	15.89	16.24	375,464	+0.13(+0.79%)
Oct 18, 2004	16.14	16.34	16.08	16.11	288,370	-0.07(-0.42%)
Oct 15, 2004	16.29	16.42	16.04	16.18	348,784	-0.05(-0.30%)
Oct 14, 2004	16.49	16.61	16.00	16.23	292,868	-0.37(-2.24%)
Oct 13, 2004	16.89	17.11	16.50	16.60	301,046	-0.29(-1.74%)
Oct 12, 2004	16.62	16.99	16.47	16.89	239,405	+0.07(+0.41%)
Oct 11, 2004	16.95	17.78	16.71	16.83	274,059	-0.09(-0.52%)
Oct 08, 2004	16.89	17.22	16.43	16.91	302,068	+0.02(+0.12%)
Oct 07, 2004	17.02	17.35	16.84	16.89	279,477	-0.36(-2.10%)
Oct 06, 2004	17.47	17.53	17.17	17.26	419,829	-0.09(-0.51%)
Oct 05, 2004	17.62	17.76	16.88	17.34	207,921	-0.20(-1.12%)
Oct 04, 2004	17.41	17.83	17.36	17.54	608,532	+0.32(+1.87%)
Oct 01, 2004	17.11	17.42	16.99	17.22	474,007	+0.30(+1.79%)
Sep 30, 2004	15.86	17.19	15.86	16.91	765,750	+1.07(+6.73%)
Sep 29, 2004	15.84	15.93	15.64	15.85	571,425	+0.06(+0.37%)
Sep 28, 2004	15.60	15.98	15.60	15.79	319,139	+0.13(+0.81%)
Sep 27, 2004	15.17	15.76	15.12	15.66	445,589	+0.26(+1.72%)
Sep 24, 2004	16.19	16.34	15.13	15.40	472,064	-0.66(-4.08%)
Sep 23, 2004	15.61	16.23	15.61	16.05	481,367	+0.32(+2.05%)
Sep 22, 2004	16.08	16.17	15.59	15.73	268,028	-0.39(-2.43%)
Sep 21, 2004	16.09	16.18	16.00	16.12	366,162	+0.08(+0.49%)
Sep 20, 2004	15.97	16.26	15.93	16.04	319,446	+0.11(+0.68%)
Sep 17, 2004	16.23	16.58	15.86	15.94	207,410	-0.19(-1.15%)
Sep 16, 2004	16.16	16.33	15.98	16.12	382,926	+0.03(+0.18%)
Sep 15, 2004	16.10	16.25	15.82	16.09	227,752	+0.13(+0.80%)
Sep 14, 2004	15.97	16.19	15.78	15.97	199,743	+0.02(+0.12%)
Sep 13, 2004	15.98	16.34	15.83	15.95	540,656	+0.09(+0.56%)
Sep 10, 2004	15.84	15.95	15.46	15.86	215,996	+0.21(+1.31%)
Sep 09, 2004	15.63	15.74	15.52	15.65	290,926	+0.12(+0.76%)
Sep 08, 2004	16.04	16.11	15.53	15.53	286,428	-0.39(-2.46%)
Sep 07, 2004	15.41	16.19	15.24	15.93	450,098	+0.68(+4.49%)
Sep 03, 2004	15.20	15.45	14.83	15.24	159,058	-0.08(-0.51%)
Sep 02, 2004	15.20	15.49	15.07	15.32	530,638	+0.16(+1.03%)

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.