Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.84	13.04	12.84	13.04	11,577	+0.00(+0.03%)
Nov 29, 2004	13.03	13.03	12.85	13.03	35,224	+0.10(+0.78%)
Nov 26, 2004	12.89	12.93	12.89	12.93	492	-0.14(-1.06%)
Nov 24, 2004	12.78	13.07	12.78	13.07	22,415	+0.08(+0.59%)
Nov 23, 2004	12.71	13.07	12.71	12.99	15,272	+0.08(+0.60%)
Nov 22, 2004	12.66	12.93	12.55	12.91	15,518	+0.37(+2.98%)
Nov 19, 2004	12.71	12.71	12.43	12.54	24,139	-0.04(-0.36%)
Nov 18, 2004	12.61	12.73	12.59	12.59	6,404	-0.14(-1.08%)
Nov 17, 2004	12.54	12.85	12.54	12.72	8,375	+0.14(+1.13%)
Nov 16, 2004	12.55	12.74	12.54	12.58	17,488	-0.08(-0.64%)
Nov 15, 2004	12.35	12.66	12.35	12.66	16,257	+0.08(+0.61%)
Nov 12, 2004	12.44	12.59	12.12	12.59	22,169	+0.20(+1.64%)
Nov 11, 2004	12.17	12.43	12.06	12.38	38,919	+0.20(+1.67%)
Nov 10, 2004	11.94	12.18	11.94	12.18	17,981	+0.22(+1.87%)
Nov 09, 2004	11.87	11.96	11.87	11.96	18,227	+0.09(+0.72%)
Nov 08, 2004	11.87	11.87	11.79	11.87	1,477	-0.01(-0.07%)
Nov 05, 2004	11.80	11.92	11.79	11.88	12,808	+0.09(+0.72%)
Nov 04, 2004	11.74	11.79	11.63	11.79	21,676	+0.07(+0.59%)
Nov 03, 2004	11.89	12.06	11.36	11.72	62,319	-0.25(-2.10%)
Nov 02, 2004	12.02	12.16	11.98	11.98	19,952	-0.03(-0.24%)
Nov 01, 2004	11.56	12.00	11.56	12.00	15,518	+0.19(+1.58%)
Oct 29, 2004	11.69	11.98	11.69	11.82	9,606	-0.26(-2.12%)
Oct 28, 2004	12.12	12.12	11.77	12.07	3,448	+0.03(+0.24%)
Oct 27, 2004	11.97	12.05	11.77	12.05	20,444	+0.13(+1.09%)
Oct 26, 2004	11.53	11.98	11.47	11.92	48,525	+0.27(+2.30%)
Oct 25, 2004	11.57	11.89	11.49	11.65	20,444	+0.07(+0.63%)
Oct 22, 2004	11.84	11.95	11.57	11.57	8,867	-0.24(-1.99%)
Oct 21, 2004	11.74	11.83	11.54	11.81	63,058	+0.06(+0.48%)
Oct 20, 2004	11.89	11.89	11.46	11.75	46,555	+0.20(+1.76%)
Oct 19, 2004	11.96	11.97	11.55	11.55	16,996	-0.36(-3.03%)
Oct 18, 2004	11.81	11.91	11.78	11.91	12,562	+0.10(+0.83%)
Oct 15, 2004	11.72	11.85	11.66	11.81	18,720	+0.26(+2.28%)
Oct 14, 2004	11.72	11.72	11.55	11.55	17,735	-0.03(-0.28%)
Oct 13, 2004	11.88	11.90	11.57	11.58	33,746	-0.41(-3.42%)
Oct 12, 2004	11.82	11.99	11.82	11.99	4,187	+0.17(+1.48%)
Oct 11, 2004	11.78	11.91	11.78	11.82	13,547	+0.04(+0.31%)
Oct 08, 2004	11.82	11.89	11.77	11.78	17,488	-0.20(-1.69%)
Oct 07, 2004	12.04	12.14	11.83	11.98	53,205	-0.24(-1.93%)
Oct 06, 2004	11.73	12.22	11.73	12.22	23,893	+0.48(+4.12%)
Oct 05, 2004	12.31	12.33	11.70	11.74	84,489	-0.44(-3.60%)
Oct 04, 2004	12.59	12.70	12.09	12.18	57,393	-0.30(-2.38%)
Oct 01, 2004	12.15	12.65	12.09	12.47	12,808	+0.28(+2.33%)
Sep 30, 2004	12.11	12.30	12.04	12.19	33,253	-0.05(-0.40%)
Sep 29, 2004	12.28	12.28	12.19	12.24	8,621	-0.09(-0.69%)
Sep 28, 2004	12.31	12.32	12.13	12.32	11,577	+0.30(+2.53%)
Sep 27, 2004	12.18	12.18	12.01	12.02	11,084	-0.17(-1.43%)
Sep 24, 2004	12.22	12.28	12.18	12.19	21,183	-0.19(-1.51%)
Sep 23, 2004	12.30	12.46	12.19	12.38	6,897	+0.04(+0.30%)
Sep 22, 2004	12.52	12.52	12.24	12.34	18,474	-0.33(-2.63%)
Sep 21, 2004	12.61	12.82	12.49	12.67	28,573	+0.14(+1.10%)
Sep 20, 2004	12.95	12.95	12.49	12.54	14,779	-0.11(-0.85%)
Sep 17, 2004	12.77	12.79	12.52	12.64	67,487	+0.04(+0.34%)
Sep 16, 2004	12.36	12.61	12.22	12.60	89,560	+0.33(+2.73%)
Sep 15, 2004	12.26	12.39	12.14	12.27	36,788	+0.17(+1.37%)
Sep 14, 2004	12.23	12.32	12.07	12.10	21,565	-0.16(-1.29%)
Sep 13, 2004	12.16	12.32	12.14	12.26	23,341	+0.13(+1.11%)
Sep 10, 2004	12.21	12.21	11.89	12.12	14,969	+0.08(+0.69%)
Sep 09, 2004	12.11	12.18	11.82	12.04	23,849	+0.16(+1.33%)
Sep 08, 2004	11.94	12.21	11.82	11.88	24,158	-0.15(-1.28%)
Sep 07, 2004	12.14	12.19	11.89	12.04	63,935	+0.10(+0.86%)
Sep 03, 2004	12.14	12.21	11.88	11.93	9,641	-0.18(-1.50%)
Sep 02, 2004	11.95	12.12	11.88	12.12	37,803	+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.