Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	18.25	18.35	18.06	18.15	48,400	-0.02(-0.11%)
Nov 29, 2004	18.15	18.38	18.00	18.17	54,500	-0.08(-0.44%)
Nov 26, 2004	18.15	18.30	18.15	18.25	19,500	+0.15(+0.83%)
Nov 24, 2004	18.13	18.40	18.05	18.10	123,900	-0.03(-0.17%)
Nov 23, 2004	18.00	18.13	17.91	18.13	95,900	+0.09(+0.50%)
Nov 22, 2004	17.81	18.04	17.79	18.04	107,300	+0.27(+1.52%)
Nov 19, 2004	17.93	17.96	17.74	17.77	47,900	-0.20(-1.11%)
Nov 18, 2004	17.83	17.97	17.75	17.97	40,000	+0.14(+0.79%)
Nov 17, 2004	17.88	18.00	17.80	17.83	66,400	+0.00(+0.00%)
Nov 16, 2004	17.80	17.90	17.75	17.83	49,600	-0.07(-0.39%)
Nov 15, 2004	17.99	17.99	17.82	17.90	65,200	-0.10(-0.56%)
Nov 12, 2004	17.55	18.00	17.48	18.00	143,500	+0.25(+1.41%)
Nov 11, 2004	17.49	17.75	17.45	17.75	72,100	+0.26(+1.49%)
Nov 10, 2004	17.18	17.54	17.16	17.49	59,900	+0.16(+0.92%)
Nov 09, 2004	17.06	17.33	17.06	17.33	70,200	+0.17(+0.99%)
Nov 08, 2004	16.99	17.28	16.84	17.16	158,600	+0.17(+1.00%)
Nov 05, 2004	18.00	18.00	16.88	16.99	189,100	-1.00(-5.56%)
Nov 04, 2004	17.89	18.00	17.68	17.99	63,100	+0.10(+0.56%)
Nov 03, 2004	17.70	17.95	17.70	17.89	60,100	+0.33(+1.88%)
Nov 02, 2004	17.60	17.88	17.55	17.56	54,300	-0.19(-1.07%)
Nov 01, 2004	17.85	17.85	17.55	17.75	67,000	+0.03(+0.17%)
Oct 29, 2004	17.96	17.97	17.72	17.72	46,700	-0.27(-1.50%)
Oct 28, 2004	17.80	18.07	17.80	17.99	71,600	-0.11(-0.61%)
Oct 27, 2004	17.87	18.15	17.87	18.10	144,500	+0.23(+1.29%)
Oct 26, 2004	17.65	17.87	17.50	17.87	72,700	+0.22(+1.25%)
Oct 25, 2004	17.65	17.68	17.40	17.65	73,500	+0.14(+0.80%)
Oct 22, 2004	17.85	18.00	17.50	17.51	79,800	-0.34(-1.90%)
Oct 21, 2004	17.56	17.85	17.42	17.85	110,700	+0.35(+2.00%)
Oct 20, 2004	17.33	17.53	17.01	17.50	108,700	+0.17(+0.98%)
Oct 19, 2004	17.45	17.56	17.31	17.33	60,200	-0.12(-0.69%)
Oct 18, 2004	17.36	17.45	17.15	17.45	71,200	+0.09(+0.52%)
Oct 15, 2004	16.98	17.36	16.95	17.36	79,600	+0.38(+2.24%)
Oct 14, 2004	16.90	16.98	16.80	16.98	47,500	+0.18(+1.07%)
Oct 13, 2004	16.80	16.90	16.66	16.80	97,700	+0.10(+0.60%)
Oct 12, 2004	16.80	16.80	16.68	16.70	47,000	-0.04(-0.24%)
Oct 11, 2004	16.70	16.85	16.69	16.74	32,200	+0.04(+0.24%)
Oct 08, 2004	16.75	16.87	16.67	16.70	37,600	+0.00(+0.00%)
Oct 07, 2004	16.99	17.06	16.64	16.70	76,800	-0.30(-1.76%)
Oct 06, 2004	16.70	17.08	16.70	17.00	100,900	+0.32(+1.92%)
Oct 05, 2004	16.95	16.95	16.67	16.68	62,100	-0.29(-1.71%)
Oct 04, 2004	16.98	16.99	16.85	16.97	49,300	-0.03(-0.18%)
Oct 01, 2004	16.90	17.06	16.74	17.00	93,000	+0.11(+0.65%)
Sep 30, 2004	16.62	16.89	16.60	16.89	45,800	+0.27(+1.62%)
Sep 29, 2004	16.48	16.79	16.43	16.62	73,500	-0.01(-0.06%)
Sep 28, 2004	16.55	16.63	16.45	16.63	39,600	+0.17(+1.03%)
Sep 27, 2004	16.47	16.59	16.40	16.46	55,900	-0.04(-0.24%)
Sep 24, 2004	16.43	16.69	16.40	16.50	40,100	+0.08(+0.49%)
Sep 23, 2004	16.49	16.53	16.42	16.42	51,600	-0.02(-0.12%)
Sep 22, 2004	16.60	16.60	16.41	16.44	60,100	-0.12(-0.72%)
Sep 21, 2004	16.60	16.67	16.56	16.56	41,400	-0.01(-0.06%)
Sep 20, 2004	16.90	16.96	16.57	16.57	60,400	-0.23(-1.37%)
Sep 17, 2004	16.99	16.99	16.60	16.80	95,200	-0.15(-0.88%)
Sep 16, 2004	16.65	16.95	16.65	16.95	53,500	+0.40(+2.42%)
Sep 15, 2004	16.27	16.62	16.25	16.55	43,400	+0.29(+1.78%)
Sep 14, 2004	16.60	16.69	16.20	16.26	103,600	-0.36(-2.17%)
Sep 13, 2004	16.66	16.68	16.44	16.62	62,400	-0.04(-0.24%)
Sep 10, 2004	16.75	16.76	16.53	16.66	51,300	-0.03(-0.18%)
Sep 09, 2004	16.85	16.87	16.55	16.69	213,300	-0.16(-0.95%)
Sep 08, 2004	16.86	16.94	16.77	16.85	79,200	+0.01(+0.06%)
Sep 07, 2004	16.98	16.99	16.73	16.84	79,600	-0.14(-0.82%)
Sep 03, 2004	16.98	17.10	16.87	16.98	114,600	+0.10(+0.59%)
Sep 02, 2004	16.70	17.03	16.70	16.88	79,300	+0.10(+0.60%)

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.