Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	15.94	15.94	15.85	15.86	1,943	-0.05(-0.32%)
Nov 29, 2004	15.79	15.94	15.79	15.91	4,769	+0.20(+1.26%)
Nov 26, 2004	15.29	15.71	15.29	15.71	6,535	+0.31(+2.02%)
Nov 24, 2004	15.85	15.85	15.14	15.40	11,834	-0.42(-2.68%)
Nov 23, 2004	15.85	15.94	15.82	15.82	5,299	-0.03(-0.18%)
Nov 22, 2004	15.85	15.96	15.85	15.85	8,301	-0.11(-0.71%)
Nov 19, 2004	16.04	16.11	15.96	15.96	2,119	-0.06(-0.35%)
Nov 18, 2004	15.63	16.04	15.63	16.02	4,945	+0.28(+1.80%)
Nov 17, 2004	15.85	15.85	15.74	15.74	8,125	-0.11(-0.71%)
Nov 16, 2004	15.88	15.99	15.85	15.85	4,769	-0.08(-0.53%)
Nov 15, 2004	15.96	16.02	15.91	15.94	1,943	+0.08(+0.54%)
Nov 12, 2004	15.85	15.91	15.81	15.85	1,766	+0.06(+0.39%)
Nov 11, 2004	15.86	15.86	15.54	15.79	2,826	+0.05(+0.32%)
Nov 10, 2004	16.02	16.02	15.74	15.74	4,592	-0.17(-1.07%)
Nov 09, 2004	15.88	16.04	15.88	15.91	5,475	+0.17(+1.08%)
Nov 08, 2004	15.80	15.82	15.68	15.74	1,589	+0.06(+0.36%)
Nov 05, 2004	15.63	15.71	15.51	15.68	7,242	-0.08(-0.54%)
Nov 04, 2004	15.82	15.82	15.77	15.77	706	+0.00(+0.00%)
Nov 03, 2004	15.57	15.77	15.57	15.77	6,888	+0.20(+1.27%)
Nov 02, 2004	15.57	15.57	15.57	15.57	706	+0.00(+0.00%)
Nov 01, 2004	15.74	15.82	15.57	15.57	4,945	-0.23(-1.43%)
Oct 29, 2004	15.74	15.94	15.74	15.80	5,829	+0.12(+0.80%)
Oct 28, 2004	15.57	15.67	15.57	15.67	1,236	-0.18(-1.14%)
Oct 27, 2004	15.74	15.85	15.63	15.85	3,886	+0.08(+0.54%)
Oct 26, 2004	15.85	15.85	15.77	15.77	529	-0.11(-0.71%)
Oct 25, 2004	15.92	15.92	15.85	15.88	7,065	-0.05(-0.32%)
Oct 22, 2004	15.91	15.93	15.91	15.93	529	+0.02(+0.14%)
Oct 21, 2004	15.86	15.91	15.85	15.91	1,589	+0.00(+0.00%)
Oct 20, 2004	15.82	15.91	15.77	15.91	3,002	+0.14(+0.90%)
Oct 19, 2004	15.78	15.87	15.75	15.77	3,709	+0.03(+0.18%)
Oct 18, 2004	15.66	15.74	15.63	15.74	2,826	+0.11(+0.72%)
Oct 15, 2004	15.54	15.63	15.54	15.63	2,649	+0.00(+0.00%)
Oct 14, 2004	15.74	15.74	15.63	15.63	4,945	-0.17(-1.08%)
Oct 13, 2004	15.82	15.84	15.80	15.80	2,472	+0.04(+0.25%)
Oct 12, 2004	15.68	15.85	15.68	15.76	1,943	+0.04(+0.25%)
Oct 11, 2004	15.78	15.78	15.68	15.72	3,886	-0.05(-0.32%)
Oct 08, 2004	15.77	15.77	15.77	15.77	353	-0.06(-0.36%)
Oct 07, 2004	15.68	15.82	15.68	15.82	7,595	+0.17(+1.08%)
Oct 06, 2004	15.54	15.65	15.54	15.65	3,002	+0.08(+0.51%)
Oct 05, 2004	15.37	15.63	15.37	15.57	9,715	+0.20(+1.33%)
Oct 04, 2004	15.43	15.43	15.37	15.37	2,826	-0.03(-0.18%)
Oct 01, 2004	15.43	15.43	15.39	15.40	7,065	+0.11(+0.74%)
Sep 30, 2004	15.29	15.29	15.29	15.29	0	+0.00(+0.00%)
Sep 29, 2004	15.51	15.51	15.29	15.29	11,128	-0.14(-0.88%)
Sep 28, 2004	15.48	15.51	15.29	15.42	12,187	+0.05(+0.33%)
Sep 27, 2004	15.31	15.37	15.26	15.37	6,005	+0.11(+0.70%)
Sep 24, 2004	15.27	15.37	15.26	15.26	5,829	+0.03(+0.22%)
Sep 23, 2004	15.28	15.29	15.23	15.23	3,886	-0.05(-0.30%)
Sep 22, 2004	15.28	15.28	15.27	15.27	883	+0.02(+0.15%)
Sep 21, 2004	15.26	15.29	15.20	15.25	4,062	+0.05(+0.33%)
Sep 20, 2004	15.14	15.20	15.12	15.20	4,062	+0.06(+0.37%)
Sep 17, 2004	15.20	15.21	15.03	15.14	3,179	+0.03(+0.19%)
Sep 16, 2004	15.29	15.29	15.12	15.12	10,244	-0.11(-0.74%)
Sep 15, 2004	15.23	15.29	15.23	15.23	4,945	-0.01(-0.07%)
Sep 14, 2004	15.26	15.29	15.24	15.24	3,179	-0.01(-0.04%)
Sep 13, 2004	15.14	15.29	15.14	15.25	6,182	+0.13(+0.86%)
Sep 10, 2004	15.14	15.17	15.12	15.12	2,472	-0.08(-0.56%)
Sep 09, 2004	15.28	15.29	15.15	15.20	9,185	-0.08(-0.56%)
Sep 08, 2004	15.20	15.29	15.20	15.29	3,179	+0.01(+0.04%)
Sep 07, 2004	15.28	15.29	15.23	15.28	7,242	+0.00(+0.00%)
Sep 03, 2004	15.20	15.28	15.20	15.28	3,709	+0.15(+0.97%)
Sep 02, 2004	15.14	15.20	15.12	15.13	9,715	-0.10(-0.63%)

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.