Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.70	13.71	13.47	13.47	6,100	-0.13(-0.96%)
Nov 29, 2004	13.66	13.66	13.60	13.60	5,800	-0.06(-0.44%)
Nov 26, 2004	13.74	13.74	13.66	13.66	1,400	-0.04(-0.29%)
Nov 24, 2004	13.81	13.81	13.70	13.70	1,400	-0.10(-0.72%)
Nov 23, 2004	13.90	13.90	13.79	13.80	1,800	-0.10(-0.72%)
Nov 22, 2004	13.94	13.95	13.88	13.90	6,500	-0.10(-0.71%)
Nov 19, 2004	14.01	14.09	14.00	14.00	10,200	-0.05(-0.36%)
Nov 18, 2004	13.99	14.05	13.90	14.05	16,900	+0.05(+0.36%)
Nov 17, 2004	13.86	14.00	13.85	14.00	2,800	+0.16(+1.16%)
Nov 16, 2004	13.93	13.95	13.84	13.84	11,800	-0.03(-0.22%)
Nov 15, 2004	13.87	13.94	13.85	13.87	11,100	+0.01(+0.07%)
Nov 12, 2004	13.86	13.86	13.86	13.86	300	+0.02(+0.14%)
Nov 11, 2004	13.84	13.84	13.84	13.84	1,100	+0.04(+0.29%)
Nov 10, 2004	13.70	13.80	13.70	13.80	10,000	+0.01(+0.07%)
Nov 09, 2004	13.49	13.79	13.49	13.79	7,800	+0.20(+1.47%)
Nov 08, 2004	13.75	13.75	13.59	13.59	3,800	-0.16(-1.16%)
Nov 05, 2004	13.26	13.89	13.26	13.75	17,600	+0.62(+4.72%)
Nov 04, 2004	13.11	13.25	13.11	13.13	1,900	+0.06(+0.46%)
Nov 03, 2004	13.10	13.11	13.00	13.07	18,100	-0.09(-0.68%)
Nov 02, 2004	13.21	13.21	13.15	13.16	1,200	-0.05(-0.38%)
Nov 01, 2004	13.32	13.32	13.21	13.21	1,900	-0.11(-0.83%)
Oct 29, 2004	13.37	13.37	13.32	13.32	500	-0.08(-0.60%)
Oct 28, 2004	13.27	13.40	13.27	13.40	10,500	+0.13(+0.98%)
Oct 27, 2004	13.50	13.51	13.25	13.27	11,400	-0.23(-1.70%)
Oct 26, 2004	13.20	13.50	13.20	13.50	5,000	+0.30(+2.27%)
Oct 25, 2004	13.20	13.21	13.20	13.20	2,900	+0.10(+0.76%)
Oct 22, 2004	13.22	13.22	13.10	13.10	1,900	-0.12(-0.91%)
Oct 21, 2004	13.20	13.22	13.20	13.22	2,000	+0.00(+0.00%)
Oct 20, 2004	13.22	13.22	13.22	13.22	400	-0.07(-0.53%)
Oct 19, 2004	13.07	13.29	13.07	13.29	2,800	+0.22(+1.68%)
Oct 18, 2004	13.05	13.12	13.00	13.07	3,500	-0.03(-0.23%)
Oct 15, 2004	13.16	13.21	13.09	13.10	7,900	-0.06(-0.46%)
Oct 14, 2004	13.10	13.16	13.10	13.16	2,600	-0.01(-0.08%)
Oct 13, 2004	13.17	13.17	13.10	13.17	2,400	-0.12(-0.90%)
Oct 12, 2004	13.15	13.29	13.15	13.29	2,100	+0.16(+1.22%)
Oct 11, 2004	13.25	13.25	13.12	13.13	3,200	-0.12(-0.91%)
Oct 08, 2004	13.30	13.30	13.20	13.25	1,300	-0.05(-0.38%)
Oct 07, 2004	13.35	13.35	13.26	13.30	800	+0.00(+0.00%)
Oct 06, 2004	13.44	13.44	13.30	13.30	4,800	-0.11(-0.82%)
Oct 05, 2004	13.41	13.45	13.41	13.41	3,700	+0.00(+0.00%)
Oct 04, 2004	13.40	13.41	13.39	13.41	1,900	+0.06(+0.45%)
Oct 01, 2004	13.36	13.36	13.34	13.35	2,900	+0.09(+0.68%)
Sep 30, 2004	13.30	13.33	13.26	13.26	800	+0.01(+0.08%)
Sep 29, 2004	13.19	13.27	13.19	13.25	1,600	-0.04(-0.30%)
Sep 28, 2004	13.33	13.34	13.26	13.29	3,300	-0.06(-0.45%)
Sep 27, 2004	13.28	13.35	13.28	13.35	4,600	+0.07(+0.53%)
Sep 24, 2004	13.28	13.28	13.28	13.28	0	+0.00(+0.00%)
Sep 23, 2004	13.07	13.28	13.04	13.28	9,600	+0.19(+1.45%)
Sep 22, 2004	13.11	13.11	13.04	13.09	5,800	-0.09(-0.68%)
Sep 21, 2004	13.10	13.18	13.09	13.18	2,200	+0.03(+0.23%)
Sep 20, 2004	13.07	13.15	13.07	13.15	2,100	+0.13(+0.97%)
Sep 17, 2004	13.08	13.08	13.02	13.02	300	-0.04(-0.28%)
Sep 16, 2004	13.05	13.06	13.05	13.06	700	-0.08(-0.61%)
Sep 15, 2004	13.14	13.14	13.14	13.14	0	+0.00(+0.00%)
Sep 14, 2004	13.14	13.14	13.14	13.14	400	+0.06(+0.46%)
Sep 13, 2004	13.00	13.08	13.00	13.08	9,100	-0.10(-0.76%)
Sep 10, 2004	13.09	13.20	13.08	13.18	4,400	+0.09(+0.69%)
Sep 09, 2004	13.03	13.09	13.03	13.09	2,100	+0.07(+0.54%)
Sep 08, 2004	13.06	13.06	13.02	13.02	1,200	-0.02(-0.15%)
Sep 07, 2004	13.02	13.05	12.95	13.04	8,900	+0.03(+0.23%)
Sep 03, 2004	13.09	13.09	13.01	13.01	500	-0.09(-0.69%)
Sep 02, 2004	13.23	13.23	13.10	13.10	2,300	-0.12(-0.91%)

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.