Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.73	14.73	14.64	14.70	103,493	+0.02(+0.14%)
Nov 29, 2004	14.78	14.79	14.59	14.68	292,370	-0.09(-0.61%)
Nov 26, 2004	14.71	14.81	14.71	14.77	76,585	+0.19(+1.28%)
Nov 24, 2004	14.45	14.59	14.41	14.59	127,815	+0.13(+0.87%)
Nov 23, 2004	14.36	14.50	14.36	14.46	189,394	+0.07(+0.51%)
Nov 22, 2004	14.27	14.39	14.24	14.39	131,437	+0.14(+1.02%)
Nov 19, 2004	14.21	14.28	14.15	14.24	129,884	+0.14(+0.99%)
Nov 18, 2004	14.10	14.13	14.03	14.10	129,884	+0.02(+0.11%)
Nov 17, 2004	14.04	14.10	13.98	14.09	64,683	+0.18(+1.29%)
Nov 16, 2004	13.91	13.96	13.88	13.91	111,256	-0.01(-0.04%)
Nov 15, 2004	14.17	14.18	13.87	13.91	362,746	-0.27(-1.92%)
Nov 12, 2004	13.98	14.19	13.98	14.19	100,389	+0.24(+1.75%)
Nov 11, 2004	13.96	13.99	13.89	13.94	117,983	+0.01(+0.04%)
Nov 10, 2004	13.83	13.95	13.74	13.94	116,430	+0.10(+0.71%)
Nov 09, 2004	13.91	13.96	13.84	13.84	353,431	-0.08(-0.58%)
Nov 08, 2004	14.01	14.03	13.92	13.92	156,793	-0.14(-1.02%)
Nov 05, 2004	13.99	14.06	13.96	14.06	120,570	+0.05(+0.37%)
Nov 04, 2004	13.89	14.01	13.89	14.01	97,284	+0.16(+1.19%)
Nov 03, 2004	13.83	13.85	13.72	13.85	123,157	+0.25(+1.80%)
Nov 02, 2004	13.70	13.73	13.60	13.60	60,543	-0.04(-0.28%)
Nov 01, 2004	13.86	13.86	13.62	13.64	101,941	-0.12(-0.86%)
Oct 29, 2004	13.66	13.76	13.59	13.76	108,151	+0.20(+1.47%)
Oct 28, 2004	13.67	13.74	13.53	13.56	296,510	-0.16(-1.19%)
Oct 27, 2004	13.91	13.97	13.67	13.72	159,898	-0.14(-1.03%)
Oct 26, 2004	13.82	13.86	13.74	13.86	152,653	+0.03(+0.22%)
Oct 25, 2004	13.86	13.87	13.78	13.83	102,459	-0.02(-0.11%)
Oct 22, 2004	13.89	13.89	13.82	13.85	80,725	+0.03(+0.24%)
Oct 21, 2004	13.83	13.88	13.78	13.82	81,760	+0.09(+0.62%)
Oct 20, 2004	13.54	13.73	13.54	13.73	157,310	+0.15(+1.11%)
Oct 19, 2004	13.59	13.62	13.51	13.58	168,177	-0.05(-0.37%)
Oct 18, 2004	13.72	13.76	13.60	13.63	80,725	-0.08(-0.59%)
Oct 15, 2004	13.69	13.72	13.63	13.71	116,948	+0.06(+0.41%)
Oct 14, 2004	13.56	13.69	13.56	13.65	91,074	+0.18(+1.30%)
Oct 13, 2004	13.59	13.59	13.38	13.48	163,003	-0.29(-2.09%)
Oct 12, 2004	13.90	13.90	13.69	13.77	562,489	-0.20(-1.40%)
Oct 11, 2004	14.01	14.01	13.86	13.96	65,718	-0.01(-0.08%)
Oct 08, 2004	14.01	14.04	13.93	13.97	96,249	+0.05(+0.35%)
Oct 07, 2004	14.01	14.09	13.93	13.93	246,833	-0.08(-0.59%)
Oct 06, 2004	13.90	14.01	13.90	14.01	248,385	+0.18(+1.31%)
Oct 05, 2004	13.77	13.85	13.77	13.83	130,402	+0.18(+1.33%)
Oct 04, 2004	13.61	13.68	13.60	13.65	119,018	-0.07(-0.48%)
Oct 01, 2004	13.60	13.71	13.60	13.71	37,775	+0.21(+1.53%)
Sep 30, 2004	13.53	13.53	13.44	13.50	115,913	+0.07(+0.52%)
Sep 29, 2004	13.53	13.53	13.34	13.43	239,071	-0.17(-1.26%)
Sep 28, 2004	13.54	13.65	13.54	13.61	131,954	+0.16(+1.22%)
Sep 27, 2004	13.45	13.48	13.38	13.44	69,858	+0.09(+0.67%)
Sep 24, 2004	13.29	13.40	13.29	13.35	247,350	+0.07(+0.54%)
Sep 23, 2004	13.33	13.33	13.22	13.28	121,087	-0.12(-0.89%)
Sep 22, 2004	13.48	13.48	13.35	13.40	87,969	-0.17(-1.24%)
Sep 21, 2004	13.29	13.59	13.29	13.57	677,885	+0.39(+2.96%)
Sep 20, 2004	13.25	13.25	13.18	13.18	695,997	+0.02(+0.15%)
Sep 17, 2004	13.03	13.17	13.02	13.16	122,640	+0.21(+1.66%)
Sep 16, 2004	12.96	13.00	12.91	12.95	221,477	-0.00(-0.03%)
Sep 15, 2004	12.97	13.02	12.91	12.95	33,118	-0.07(-0.50%)
Sep 14, 2004	13.01	13.04	12.96	13.02	82,277	+0.07(+0.55%)
Sep 13, 2004	12.90	12.99	12.90	12.94	66,236	+0.04(+0.34%)
Sep 10, 2004	12.88	12.94	12.86	12.90	195,086	-0.02(-0.15%)
Sep 09, 2004	12.76	12.92	12.76	12.92	155,240	+0.16(+1.24%)
Sep 08, 2004	12.73	12.80	12.69	12.76	155,758	-0.01(-0.08%)
Sep 07, 2004	12.73	12.77	12.66	12.77	419,150	-0.06(-0.44%)
Sep 03, 2004	12.77	12.83	12.72	12.83	94,697	+0.03(+0.21%)
Sep 02, 2004	12.69	12.80	12.69	12.80	65,718	+0.16(+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.