Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.47	16.58	16.28	16.56	892,694	+0.03(+0.20%)
Nov 29, 2004	16.45	16.67	16.33	16.53	876,112	+0.17(+1.02%)
Nov 26, 2004	16.39	16.51	16.36	16.36	236,285	-0.10(-0.61%)
Nov 24, 2004	16.47	16.53	16.37	16.46	638,205	+0.00(+0.00%)
Nov 23, 2004	16.35	16.50	16.21	16.46	819,159	+0.22(+1.37%)
Nov 22, 2004	16.04	16.25	15.96	16.24	544,303	+0.17(+1.04%)
Nov 19, 2004	16.39	16.42	15.96	16.07	762,746	-0.25(-1.53%)
Nov 18, 2004	16.37	16.53	16.28	16.32	900,444	-0.03(-0.17%)
Nov 17, 2004	16.36	16.51	16.20	16.35	966,950	-0.06(-0.34%)
Nov 16, 2004	16.44	16.55	16.38	16.41	626,309	+0.00(+0.00%)
Nov 15, 2004	16.36	16.56	16.20	16.41	1,145,381	+0.04(+0.27%)
Nov 12, 2004	16.12	16.36	15.97	16.36	700,025	+0.14(+0.89%)
Nov 11, 2004	16.16	16.26	16.05	16.22	530,606	+0.07(+0.45%)
Nov 10, 2004	16.27	16.27	16.12	16.15	524,117	-0.07(-0.44%)
Nov 09, 2004	16.06	16.30	15.96	16.22	1,469,980	+0.21(+1.32%)
Nov 08, 2004	16.10	16.16	15.98	16.01	676,955	-0.02(-0.14%)
Nov 05, 2004	16.06	16.10	15.95	16.03	1,043,369	-0.03(-0.17%)
Nov 04, 2004	15.87	16.19	15.71	16.06	1,130,241	+0.26(+1.62%)
Nov 03, 2004	15.73	15.90	15.65	15.80	1,545,859	+0.18(+1.17%)
Nov 02, 2004	15.69	15.86	15.53	15.62	1,138,892	-0.07(-0.42%)
Nov 01, 2004	15.56	15.79	15.56	15.69	1,243,247	+0.08(+0.50%)
Oct 29, 2004	15.61	15.67	15.48	15.61	885,845	+0.04(+0.29%)
Oct 28, 2004	15.49	15.64	15.35	15.56	759,502	+0.03(+0.21%)
Oct 27, 2004	15.34	15.54	15.17	15.53	999,031	+0.21(+1.38%)
Oct 26, 2004	15.14	15.34	14.98	15.32	1,007,322	+0.32(+2.15%)
Oct 25, 2004	14.90	15.11	14.66	15.00	882,060	+0.09(+0.63%)
Oct 22, 2004	15.06	15.32	14.85	14.90	1,068,601	-0.26(-1.72%)
Oct 21, 2004	15.04	15.22	14.91	15.16	993,264	+0.08(+0.52%)
Oct 20, 2004	15.14	15.15	14.90	15.09	696,781	-0.04(-0.29%)
Oct 19, 2004	14.91	15.28	14.91	15.13	974,880	+0.18(+1.22%)
Oct 18, 2004	14.99	15.05	14.73	14.95	639,647	-0.06(-0.37%)
Oct 15, 2004	14.97	15.07	14.88	15.00	775,903	+0.14(+0.93%)
Oct 14, 2004	14.72	14.95	14.57	14.86	898,281	+0.17(+1.13%)
Oct 13, 2004	15.00	15.04	14.66	14.70	1,717,260	-0.29(-1.93%)
Oct 12, 2004	15.09	15.12	14.90	14.99	1,009,845	-0.18(-1.17%)
Oct 11, 2004	15.23	15.28	15.13	15.16	605,402	-0.04(-0.26%)
Oct 08, 2004	15.36	15.41	15.20	15.20	588,821	-0.13(-0.87%)
Oct 07, 2004	15.65	15.65	15.34	15.34	752,112	-0.28(-1.81%)
Oct 06, 2004	15.56	15.67	15.51	15.62	819,519	+0.11(+0.72%)
Oct 05, 2004	15.58	15.60	15.34	15.51	1,021,200	-0.08(-0.53%)
Oct 04, 2004	15.69	15.81	15.54	15.59	1,043,188	-0.04(-0.25%)
Oct 01, 2004	15.67	15.76	15.55	15.63	710,478	+0.04(+0.25%)
Sep 30, 2004	15.42	15.65	15.40	15.59	1,073,648	+0.13(+0.86%)
Sep 29, 2004	15.52	15.54	15.39	15.46	700,025	-0.01(-0.07%)
Sep 28, 2004	15.46	15.56	15.40	15.47	760,223	-0.09(-0.61%)
Sep 27, 2004	15.59	15.71	15.43	15.56	1,962,197	-0.02(-0.14%)
Sep 24, 2004	15.07	15.60	15.05	15.59	1,457,004	+0.52(+3.42%)
Sep 23, 2004	15.02	15.16	14.95	15.07	847,455	+0.02(+0.11%)
Sep 22, 2004	15.12	15.15	15.00	15.05	1,508,911	-0.07(-0.48%)
Sep 21, 2004	15.12	15.18	15.05	15.12	1,624,801	-0.02(-0.15%)
Sep 20, 2004	15.26	15.34	15.07	15.15	1,152,590	-0.11(-0.73%)
Sep 17, 2004	15.54	15.54	15.23	15.26	1,335,166	-0.20(-1.29%)
Sep 16, 2004	15.31	15.52	15.31	15.46	602,338	+0.12(+0.80%)
Sep 15, 2004	15.43	15.51	15.33	15.34	655,507	-0.22(-1.43%)
Sep 14, 2004	15.75	15.75	15.49	15.56	496,722	-0.12(-0.74%)
Sep 13, 2004	15.46	15.67	15.46	15.67	711,560	+0.13(+0.82%)
Sep 10, 2004	15.67	15.67	15.43	15.55	809,967	-0.08(-0.50%)
Sep 09, 2004	15.67	15.81	15.61	15.62	827,450	-0.05(-0.32%)
Sep 08, 2004	15.98	15.98	15.61	15.67	2,511,908	-0.31(-1.94%)
Sep 07, 2004	15.52	15.98	15.47	15.98	1,935,522	+0.64(+4.16%)
Sep 03, 2004	15.25	15.45	15.18	15.35	717,868	+0.19(+1.24%)
Sep 02, 2004	15.06	15.21	14.93	15.16	488,431	+0.04(+0.26%)

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.