Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.73	14.73	14.65	14.71	103,467	+0.02(+0.15%)
Nov 29, 2004	14.79	14.80	14.59	14.69	292,294	-0.09(-0.62%)
Nov 26, 2004	14.71	14.81	14.71	14.78	76,565	+0.19(+1.29%)
Nov 24, 2004	14.46	14.60	14.41	14.59	127,781	+0.13(+0.87%)
Nov 23, 2004	14.36	14.51	14.36	14.46	189,344	+0.07(+0.51%)
Nov 22, 2004	14.28	14.40	14.25	14.39	131,403	+0.14(+1.02%)
Nov 19, 2004	14.22	14.28	14.15	14.25	129,851	+0.14(+0.99%)
Nov 18, 2004	14.10	14.14	14.03	14.11	129,851	+0.02(+0.11%)
Nov 17, 2004	14.04	14.10	13.98	14.09	64,666	+0.18(+1.29%)
Nov 16, 2004	13.92	13.96	13.88	13.91	111,227	-0.01(-0.04%)
Nov 15, 2004	14.18	14.18	13.87	13.92	362,651	-0.27(-1.92%)
Nov 12, 2004	13.99	14.19	13.99	14.19	100,362	+0.24(+1.75%)
Nov 11, 2004	13.97	13.99	13.90	13.95	117,952	+0.01(+0.04%)
Nov 10, 2004	13.83	13.96	13.75	13.94	116,400	+0.10(+0.71%)
Nov 09, 2004	13.92	13.96	13.84	13.84	353,339	-0.08(-0.58%)
Nov 08, 2004	14.02	14.03	13.92	13.92	156,752	-0.14(-1.02%)
Nov 05, 2004	13.99	14.07	13.96	14.07	120,539	+0.05(+0.37%)
Nov 04, 2004	13.90	14.01	13.89	14.01	97,258	+0.16(+1.19%)
Nov 03, 2004	13.84	13.85	13.72	13.85	123,125	+0.25(+1.80%)
Nov 02, 2004	13.70	13.73	13.60	13.60	60,528	-0.04(-0.28%)
Nov 01, 2004	13.86	13.87	13.63	13.64	101,915	-0.12(-0.86%)
Oct 29, 2004	13.67	13.76	13.59	13.76	108,123	+0.20(+1.47%)
Oct 28, 2004	13.68	13.74	13.53	13.56	296,432	-0.16(-1.19%)
Oct 27, 2004	13.92	13.98	13.68	13.72	159,856	-0.14(-1.03%)
Oct 26, 2004	13.82	13.87	13.75	13.87	152,613	+0.03(+0.22%)
Oct 25, 2004	13.86	13.87	13.78	13.84	102,432	-0.02(-0.11%)
Oct 22, 2004	13.90	13.90	13.82	13.85	80,704	+0.03(+0.24%)
Oct 21, 2004	13.83	13.88	13.78	13.82	81,738	+0.09(+0.62%)
Oct 20, 2004	13.54	13.73	13.54	13.73	157,269	+0.15(+1.11%)
Oct 19, 2004	13.59	13.63	13.51	13.58	168,133	-0.05(-0.37%)
Oct 18, 2004	13.72	13.76	13.60	13.63	80,704	-0.08(-0.59%)
Oct 15, 2004	13.70	13.72	13.64	13.71	116,917	+0.06(+0.41%)
Oct 14, 2004	13.56	13.69	13.56	13.66	91,050	+0.18(+1.30%)
Oct 13, 2004	13.59	13.59	13.39	13.48	162,960	-0.29(-2.09%)
Oct 12, 2004	13.91	13.91	13.70	13.77	562,343	-0.20(-1.40%)
Oct 11, 2004	14.01	14.01	13.86	13.97	65,701	-0.01(-0.08%)
Oct 08, 2004	14.01	14.04	13.93	13.98	96,224	+0.05(+0.35%)
Oct 07, 2004	14.01	14.09	13.93	13.93	246,768	-0.08(-0.59%)
Oct 06, 2004	13.91	14.01	13.91	14.01	248,320	+0.18(+1.31%)
Oct 05, 2004	13.77	13.85	13.77	13.83	130,368	+0.18(+1.33%)
Oct 04, 2004	13.62	13.68	13.61	13.65	118,987	-0.07(-0.48%)
Oct 01, 2004	13.61	13.71	13.60	13.71	37,765	+0.21(+1.53%)
Sep 30, 2004	13.53	13.53	13.44	13.51	115,883	+0.07(+0.52%)
Sep 29, 2004	13.53	13.53	13.34	13.44	239,008	-0.17(-1.26%)
Sep 28, 2004	13.54	13.65	13.54	13.61	131,920	+0.16(+1.22%)
Sep 27, 2004	13.46	13.48	13.39	13.45	69,840	+0.09(+0.67%)
Sep 24, 2004	13.29	13.40	13.29	13.36	247,286	+0.07(+0.54%)
Sep 23, 2004	13.34	13.34	13.22	13.29	121,056	-0.12(-0.89%)
Sep 22, 2004	13.48	13.48	13.35	13.41	87,946	-0.17(-1.24%)
Sep 21, 2004	13.29	13.59	13.29	13.57	677,708	+0.39(+2.96%)
Sep 20, 2004	13.25	13.25	13.18	13.18	695,815	+0.02(+0.15%)
Sep 17, 2004	13.04	13.18	13.03	13.16	122,608	+0.21(+1.66%)
Sep 16, 2004	12.96	13.00	12.92	12.95	221,419	-0.00(-0.03%)
Sep 15, 2004	12.97	13.03	12.92	12.95	33,109	-0.07(-0.50%)
Sep 14, 2004	13.01	13.05	12.96	13.02	82,256	+0.07(+0.55%)
Sep 13, 2004	12.90	12.99	12.90	12.95	66,218	+0.04(+0.34%)
Sep 10, 2004	12.88	12.94	12.87	12.90	195,035	-0.02(-0.15%)
Sep 09, 2004	12.76	12.92	12.76	12.92	155,200	+0.16(+1.24%)
Sep 08, 2004	12.73	12.81	12.70	12.76	155,717	-0.01(-0.08%)
Sep 07, 2004	12.73	12.77	12.66	12.77	419,041	-0.06(-0.44%)
Sep 03, 2004	12.77	12.83	12.72	12.83	94,672	+0.03(+0.21%)
Sep 02, 2004	12.70	12.80	12.70	12.80	65,701	+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.