Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.10	22.10	21.85	21.95	7,100	-0.16(-0.72%)
Nov 29, 2004	22.10	22.11	22.00	22.11	6,400	+0.14(+0.64%)
Nov 26, 2004	21.75	21.97	21.75	21.97	3,100	+0.18(+0.83%)
Nov 24, 2004	21.20	21.79	21.20	21.79	6,100	-0.02(-0.09%)
Nov 23, 2004	21.20	21.81	21.09	21.81	6,700	+0.72(+3.41%)
Nov 22, 2004	21.15	21.15	20.74	21.09	5,700	+0.09(+0.43%)
Nov 19, 2004	21.00	21.00	21.00	21.00	500	+0.00(+0.00%)
Nov 18, 2004	20.90	21.00	20.75	21.00	3,100	+0.50(+2.44%)
Nov 17, 2004	20.20	20.50	20.20	20.50	600	+0.50(+2.50%)
Nov 16, 2004	19.95	20.01	19.90	20.00	3,000	+0.30(+1.52%)
Nov 15, 2004	19.70	19.70	19.70	19.70	0	+0.00(+0.00%)
Nov 12, 2004	19.68	19.70	19.68	19.70	2,000	+0.20(+1.03%)
Nov 11, 2004	19.65	19.85	19.50	19.50	10,000	-0.35(-1.76%)
Nov 10, 2004	20.00	20.63	19.70	19.85	9,700	+0.10(+0.51%)
Nov 09, 2004	20.00	20.10	19.75	19.75	14,300	-0.01(-0.05%)
Nov 08, 2004	19.61	20.60	19.61	19.76	14,700	-0.14(-0.70%)
Nov 05, 2004	20.21	20.21	19.79	19.90	6,300	-0.29(-1.44%)
Nov 04, 2004	19.98	20.40	19.85	20.19	8,200	+0.34(+1.71%)
Nov 03, 2004	20.00	20.06	19.75	19.85	5,200	-0.07(-0.35%)
Nov 02, 2004	19.64	19.92	19.64	19.92	900	-0.08(-0.40%)
Nov 01, 2004	20.05	20.05	20.00	20.00	2,000	-0.30(-1.48%)
Oct 29, 2004	20.70	20.70	20.00	20.30	5,100	-0.23(-1.12%)
Oct 28, 2004	21.00	21.13	20.53	20.53	4,400	-0.17(-0.82%)
Oct 27, 2004	20.63	20.70	20.61	20.70	700	+0.28(+1.37%)
Oct 26, 2004	20.13	20.42	20.13	20.42	1,200	+0.25(+1.24%)
Oct 25, 2004	20.50	20.50	19.97	20.17	3,500	-0.08(-0.40%)
Oct 22, 2004	20.75	20.75	20.25	20.25	800	-0.75(-3.57%)
Oct 21, 2004	20.50	21.00	20.50	21.00	4,000	+0.50(+2.44%)
Oct 20, 2004	20.50	20.50	20.50	20.50	400	-0.13(-0.63%)
Oct 19, 2004	20.90	21.05	20.53	20.63	2,300	+0.13(+0.63%)
Oct 18, 2004	21.17	21.17	20.50	20.50	600	-0.45(-2.15%)
Oct 15, 2004	20.75	21.10	20.75	20.95	800	+0.45(+2.20%)
Oct 14, 2004	20.50	20.50	20.50	20.50	900	-0.49(-2.33%)
Oct 13, 2004	20.99	20.99	20.99	20.99	100	-0.19(-0.90%)
Oct 12, 2004	20.80	21.18	20.80	21.18	5,300	+0.33(+1.58%)
Oct 11, 2004	20.58	20.98	20.58	20.85	1,700	+0.54(+2.66%)
Oct 08, 2004	21.14	21.14	20.31	20.31	2,000	-1.00(-4.69%)
Oct 07, 2004	21.31	21.31	21.31	21.31	900	+0.00(+0.00%)
Oct 06, 2004	20.65	22.15	20.65	21.31	4,800	+1.06(+5.23%)
Oct 05, 2004	20.25	20.25	20.25	20.25	0	+0.00(+0.00%)
Oct 04, 2004	20.25	20.25	20.25	20.25	500	+0.41(+2.07%)
Oct 01, 2004	19.84	19.84	19.84	19.84	200	-0.04(-0.20%)
Sep 30, 2004	19.50	19.88	19.50	19.88	1,200	+0.63(+3.27%)
Sep 29, 2004	19.10	19.25	18.75	19.25	7,200	+0.00(+0.00%)
Sep 28, 2004	19.25	19.25	19.25	19.25	0	+0.00(+0.00%)
Sep 27, 2004	19.25	19.25	19.25	19.25	500	-0.04(-0.21%)
Sep 24, 2004	19.14	19.45	19.14	19.29	2,500	+0.00(+0.00%)
Sep 23, 2004	19.28	19.29	19.28	19.29	700	-0.12(-0.62%)
Sep 22, 2004	19.41	19.41	19.41	19.41	100	-0.21(-1.07%)
Sep 21, 2004	19.62	19.62	19.62	19.62	0	+0.00(+0.00%)
Sep 20, 2004	19.65	19.65	19.62	19.62	1,600	-0.05(-0.25%)
Sep 17, 2004	19.67	19.67	19.67	19.67	400	+0.17(+0.87%)
Sep 16, 2004	19.50	19.50	19.50	19.50	0	+0.00(+0.00%)
Sep 15, 2004	19.50	19.50	19.50	19.50	0	+0.00(+0.00%)
Sep 14, 2004	19.35	19.50	19.35	19.50	700	+0.40(+2.09%)
Sep 13, 2004	19.00	19.37	18.91	19.10	3,600	-0.70(-3.54%)
Sep 10, 2004	19.80	19.80	19.80	19.80	600	-0.31(-1.54%)
Sep 09, 2004	20.04	20.11	20.04	20.11	1,300	-0.07(-0.35%)
Sep 08, 2004	20.18	20.18	20.18	20.18	200	+0.20(+1.00%)
Sep 07, 2004	19.98	19.98	19.98	19.98	400	+0.25(+1.27%)
Sep 03, 2004	19.55	19.73	19.55	19.73	400	+0.33(+1.70%)
Sep 02, 2004	18.90	19.40	18.90	19.40	4,800	+0.61(+3.25%)

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.