Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.39	12.39	12.09	12.33	166,034	+0.11(+0.91%)
Nov 29, 2004	11.72	12.23	11.72	12.22	236,446	+0.53(+4.51%)
Nov 26, 2004	11.43	11.69	11.43	11.69	53,664	-0.06(-0.47%)
Nov 24, 2004	11.66	11.76	11.61	11.74	105,527	-0.01(-0.05%)
Nov 23, 2004	11.24	11.75	11.13	11.75	152,708	+0.51(+4.55%)
Nov 22, 2004	11.38	11.38	11.05	11.24	173,057	-0.03(-0.30%)
Nov 19, 2004	11.33	11.33	11.06	11.27	78,875	-0.02(-0.15%)
Nov 18, 2004	11.43	11.43	10.89	11.29	125,336	+0.23(+2.11%)
Nov 17, 2004	11.37	11.37	10.99	11.06	184,763	-0.05(-0.45%)
Nov 16, 2004	11.38	11.38	10.91	11.11	196,648	-0.17(-1.53%)
Nov 15, 2004	11.05	11.48	10.99	11.28	262,378	+0.22(+1.96%)
Nov 12, 2004	10.81	11.07	10.71	11.06	318,563	+0.29(+2.68%)
Nov 11, 2004	10.53	10.79	10.50	10.77	270,481	+0.32(+3.08%)
Nov 10, 2004	10.18	10.45	10.18	10.45	129,118	+0.23(+2.28%)
Nov 09, 2004	10.37	10.41	10.17	10.22	445,160	-0.07(-0.70%)
Nov 08, 2004	10.51	10.51	10.18	10.29	240,228	-0.12(-1.17%)
Nov 05, 2004	10.42	10.63	10.19	10.41	324,686	+0.14(+1.35%)
Nov 04, 2004	10.47	10.52	10.00	10.27	171,077	-0.19(-1.81%)
Nov 03, 2004	10.64	10.83	10.28	10.46	183,142	-0.02(-0.16%)
Nov 02, 2004	10.52	10.69	10.16	10.48	214,116	+0.19(+1.83%)
Nov 01, 2004	9.995	10.52	9.818	10.29	273,903	+0.28(+2.77%)
Oct 29, 2004	9.218	10.27	9.218	10.01	599,129	+0.79(+8.62%)
Oct 28, 2004	9.074	9.251	8.896	9.218	325,046	+0.31(+3.48%)
Oct 27, 2004	9.029	9.135	8.657	8.907	260,397	-0.12(-1.29%)
Oct 26, 2004	8.674	9.218	8.607	9.024	481,717	+0.36(+4.17%)
Oct 25, 2004	9.213	9.412	8.074	8.663	3,686,080	-3.78(-30.36%)
Oct 22, 2004	12.53	12.63	11.88	12.44	124,976	+0.04(+0.31%)
Oct 21, 2004	12.78	12.83	12.30	12.40	81,216	-0.15(-1.19%)
Oct 20, 2004	12.49	12.61	12.39	12.55	75,453	+0.07(+0.53%)
Oct 19, 2004	12.39	12.63	12.39	12.48	88,960	-0.21(-1.66%)
Oct 18, 2004	13.18	13.33	12.45	12.69	129,658	-0.22(-1.68%)
Oct 15, 2004	12.89	13.02	12.86	12.91	37,636	+0.08(+0.65%)
Oct 14, 2004	12.99	13.20	12.83	12.83	121,734	-0.44(-3.31%)
Oct 13, 2004	13.76	13.78	12.90	13.27	81,216	-0.42(-3.08%)
Oct 12, 2004	13.91	13.91	13.61	13.69	51,683	+0.02(+0.12%)
Oct 11, 2004	13.49	13.85	13.48	13.67	53,844	+0.12(+0.90%)
Oct 08, 2004	13.48	13.65	13.44	13.55	38,897	+0.13(+0.99%)
Oct 07, 2004	13.77	13.77	13.36	13.42	60,507	-0.36(-2.58%)
Oct 06, 2004	13.66	13.88	13.62	13.77	48,081	+0.12(+0.90%)
Oct 05, 2004	14.40	14.47	13.64	13.65	67,350	-0.81(-5.57%)
Oct 04, 2004	14.40	14.72	14.40	14.45	66,449	-0.03(-0.19%)
Oct 01, 2004	14.59	14.66	14.22	14.48	45,380	-0.07(-0.46%)
Sep 30, 2004	14.60	14.69	14.18	14.55	99,764	+0.06(+0.42%)
Sep 29, 2004	14.27	14.49	14.13	14.49	62,308	+0.27(+1.91%)
Sep 28, 2004	14.03	14.22	14.03	14.22	36,016	+0.21(+1.51%)
Sep 27, 2004	13.83	14.12	13.75	14.00	70,591	+0.17(+1.24%)
Sep 24, 2004	14.00	14.28	13.83	13.83	58,706	-0.14(-1.03%)
Sep 23, 2004	14.05	14.15	13.95	13.98	24,310	-0.08(-0.55%)
Sep 22, 2004	13.90	14.22	13.89	14.05	36,376	-0.12(-0.86%)
Sep 21, 2004	14.22	14.27	14.10	14.18	35,295	+0.05(+0.35%)
Sep 20, 2004	14.19	14.27	13.87	14.13	83,197	+0.19(+1.40%)
Sep 17, 2004	14.25	14.44	13.83	13.93	114,711	-0.24(-1.69%)
Sep 16, 2004	13.94	14.29	13.94	14.17	86,438	-0.08(-0.58%)
Sep 15, 2004	14.81	14.90	14.03	14.25	247,611	-0.51(-3.46%)
Sep 14, 2004	14.88	15.09	14.77	14.77	37,817	-0.16(-1.08%)
Sep 13, 2004	15.77	15.77	14.84	14.93	87,339	-0.72(-4.58%)
Sep 10, 2004	15.60	15.80	15.34	15.64	67,170	-0.11(-0.70%)
Sep 09, 2004	16.10	16.10	15.69	15.75	267,240	-0.39(-2.44%)
Sep 08, 2004	15.57	16.15	15.57	16.15	66,763	+0.44(+2.83%)
Sep 07, 2004	15.33	15.85	15.33	15.70	90,263	+0.17(+1.07%)
Sep 03, 2004	15.52	15.74	15.52	15.54	57,625	+0.14(+0.94%)
Sep 02, 2004	15.11	15.40	15.11	15.39	58,706	+0.21(+1.39%)

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.