Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.86	13.05	12.86	13.05	11,561	+0.00(+0.03%)
Nov 29, 2004	13.05	13.05	12.87	13.05	35,176	+0.10(+0.78%)
Nov 26, 2004	12.91	12.95	12.91	12.95	491	-0.14(-1.06%)
Nov 24, 2004	12.80	13.09	12.80	13.09	22,384	+0.08(+0.59%)
Nov 23, 2004	12.72	13.09	12.72	13.01	15,251	+0.08(+0.60%)
Nov 22, 2004	12.68	12.95	12.57	12.93	15,497	+0.37(+2.98%)
Nov 19, 2004	12.72	12.72	12.44	12.56	24,106	-0.04(-0.35%)
Nov 18, 2004	12.63	12.75	12.60	12.60	6,395	-0.14(-1.08%)
Nov 17, 2004	12.56	12.87	12.55	12.74	8,363	+0.14(+1.13%)
Nov 16, 2004	12.57	12.76	12.55	12.60	17,465	-0.08(-0.64%)
Nov 15, 2004	12.37	12.68	12.37	12.68	16,235	+0.08(+0.61%)
Nov 12, 2004	12.46	12.60	12.13	12.60	22,138	+0.20(+1.64%)
Nov 11, 2004	12.18	12.45	12.08	12.40	38,866	+0.20(+1.67%)
Nov 10, 2004	11.96	12.20	11.95	12.20	17,957	+0.22(+1.87%)
Nov 09, 2004	11.89	11.97	11.89	11.97	18,203	+0.09(+0.72%)
Nov 08, 2004	11.89	11.89	11.81	11.89	1,475	-0.01(-0.07%)
Nov 05, 2004	11.81	11.94	11.81	11.89	12,791	+0.09(+0.72%)
Nov 04, 2004	11.75	11.81	11.65	11.81	21,646	+0.07(+0.59%)
Nov 03, 2004	11.91	12.07	11.38	11.74	62,235	-0.25(-2.10%)
Nov 02, 2004	12.04	12.18	11.99	11.99	19,925	-0.03(-0.24%)
Nov 01, 2004	11.58	12.02	11.58	12.02	15,497	+0.19(+1.58%)
Oct 29, 2004	11.71	11.99	11.71	11.83	9,593	-0.26(-2.12%)
Oct 28, 2004	12.13	12.13	11.79	12.09	3,443	+0.03(+0.24%)
Oct 27, 2004	11.99	12.06	11.79	12.06	20,417	+0.13(+1.09%)
Oct 26, 2004	11.55	11.99	11.48	11.93	48,459	+0.27(+2.30%)
Oct 25, 2004	11.58	11.91	11.50	11.66	20,417	+0.07(+0.63%)
Oct 22, 2004	11.86	11.96	11.59	11.59	8,855	-0.24(-1.99%)
Oct 21, 2004	11.76	11.84	11.56	11.83	62,973	+0.06(+0.48%)
Oct 20, 2004	11.91	11.91	11.48	11.77	46,491	+0.20(+1.76%)
Oct 19, 2004	11.97	11.98	11.57	11.57	16,973	-0.36(-3.03%)
Oct 18, 2004	11.82	11.93	11.79	11.93	12,545	+0.10(+0.83%)
Oct 15, 2004	11.74	11.86	11.67	11.83	18,695	+0.26(+2.28%)
Oct 14, 2004	11.74	11.74	11.57	11.57	17,711	-0.03(-0.28%)
Oct 13, 2004	11.89	11.92	11.59	11.60	33,700	-0.41(-3.42%)
Oct 12, 2004	11.83	12.01	11.83	12.01	4,181	+0.17(+1.48%)
Oct 11, 2004	11.80	11.92	11.80	11.83	13,529	+0.04(+0.31%)
Oct 08, 2004	11.84	11.91	11.79	11.80	17,465	-0.20(-1.69%)
Oct 07, 2004	12.06	12.15	11.85	12.00	53,133	-0.24(-1.93%)
Oct 06, 2004	11.74	12.24	11.74	12.24	23,860	+0.48(+4.12%)
Oct 05, 2004	12.33	12.35	11.71	11.75	84,374	-0.44(-3.60%)
Oct 04, 2004	12.60	12.72	12.10	12.19	57,315	-0.30(-2.38%)
Oct 01, 2004	12.16	12.66	12.10	12.49	12,791	+0.28(+2.33%)
Sep 30, 2004	12.12	12.32	12.05	12.20	33,208	-0.05(-0.40%)
Sep 29, 2004	12.29	12.30	12.21	12.25	8,609	-0.09(-0.69%)
Sep 28, 2004	12.33	12.34	12.15	12.34	11,561	+0.30(+2.53%)
Sep 27, 2004	12.20	12.20	12.03	12.03	11,069	-0.17(-1.43%)
Sep 24, 2004	12.24	12.30	12.20	12.21	21,155	-0.19(-1.51%)
Sep 23, 2004	12.32	12.48	12.20	12.39	6,887	+0.04(+0.30%)
Sep 22, 2004	12.53	12.53	12.26	12.36	18,449	-0.33(-2.63%)
Sep 21, 2004	12.63	12.83	12.50	12.69	28,534	+0.14(+1.10%)
Sep 20, 2004	12.97	12.97	12.51	12.55	14,759	-0.11(-0.85%)
Sep 17, 2004	12.79	12.80	12.54	12.66	67,395	+0.04(+0.34%)
Sep 16, 2004	12.37	12.63	12.24	12.62	89,438	+0.34(+2.73%)
Sep 15, 2004	12.27	12.41	12.15	12.28	36,738	+0.17(+1.37%)
Sep 14, 2004	12.24	12.33	12.09	12.12	21,536	-0.16(-1.29%)
Sep 13, 2004	12.18	12.33	12.16	12.27	23,309	+0.13(+1.11%)
Sep 10, 2004	12.23	12.23	11.90	12.14	14,948	+0.08(+0.69%)
Sep 09, 2004	12.13	12.20	11.84	12.06	23,816	+0.16(+1.33%)
Sep 08, 2004	11.96	12.23	11.84	11.90	24,125	-0.15(-1.28%)
Sep 07, 2004	12.15	12.20	11.90	12.05	63,848	+0.10(+0.86%)
Sep 03, 2004	12.16	12.23	11.90	11.95	9,627	-0.18(-1.50%)
Sep 02, 2004	11.97	12.13	11.90	12.13	37,751	+0.21(+1.79%)

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.