Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.52	12.55	12.38	12.44	80,616	-0.09(-0.70%)
Nov 29, 2004	12.44	12.58	12.36	12.52	153,919	+0.21(+1.67%)
Nov 26, 2004	12.14	12.35	12.12	12.32	36,226	+0.24(+1.95%)
Nov 24, 2004	12.17	12.17	12.01	12.08	43,369	+0.16(+1.33%)
Nov 23, 2004	11.98	12.02	11.92	11.92	69,051	+0.00(+0.00%)
Nov 22, 2004	11.87	11.93	11.77	11.92	76,024	+0.10(+0.84%)
Nov 19, 2004	12.05	12.09	11.82	11.82	75,003	-0.11(-0.89%)
Nov 18, 2004	12.01	12.02	11.89	11.93	34,695	-0.06(-0.49%)
Nov 17, 2004	12.11	12.17	11.97	11.99	54,424	+0.08(+0.64%)
Nov 16, 2004	12.05	12.19	11.79	11.91	159,702	-0.26(-2.13%)
Nov 15, 2004	12.05	12.25	12.05	12.17	292,872	+0.11(+0.88%)
Nov 12, 2004	11.84	12.11	11.77	12.07	396,619	+0.32(+2.70%)
Nov 11, 2004	11.57	11.75	11.55	11.75	173,138	+0.28(+2.41%)
Nov 10, 2004	11.45	11.51	11.44	11.47	30,953	+0.10(+0.88%)
Nov 09, 2004	11.38	11.40	11.34	11.37	49,492	-0.01(-0.05%)
Nov 08, 2004	11.37	11.40	11.33	11.38	36,736	+0.01(+0.10%)
Nov 05, 2004	11.20	11.41	11.20	11.37	60,037	+0.06(+0.52%)
Nov 04, 2004	11.26	11.32	11.25	11.31	38,607	+0.05(+0.42%)
Nov 03, 2004	11.18	11.27	11.18	11.26	29,933	+0.24(+2.13%)
Nov 02, 2004	11.08	11.17	10.98	11.02	104,767	+0.05(+0.48%)
Nov 01, 2004	10.91	11.01	10.91	10.97	37,927	+0.05(+0.48%)
Oct 29, 2004	10.94	10.94	10.83	10.92	10,204	-0.06(-0.59%)
Oct 28, 2004	10.80	10.98	10.80	10.98	120,584	+0.05(+0.43%)
Oct 27, 2004	10.88	11.00	10.87	10.94	107,488	+0.13(+1.20%)
Oct 26, 2004	10.67	10.82	10.65	10.81	36,396	+0.17(+1.60%)
Oct 25, 2004	10.61	10.70	10.60	10.64	119,564	+0.01(+0.11%)
Oct 22, 2004	10.77	10.86	10.61	10.62	30,443	-0.29(-2.64%)
Oct 21, 2004	10.95	10.95	10.82	10.91	22,280	-0.06(-0.54%)
Oct 20, 2004	10.88	10.98	10.88	10.97	16,497	-0.04(-0.32%)
Oct 19, 2004	10.95	11.05	10.94	11.01	27,382	+0.07(+0.65%)
Oct 18, 2004	10.94	10.94	10.85	10.94	19,048	+0.12(+1.09%)
Oct 15, 2004	10.73	10.87	10.73	10.82	35,886	+0.07(+0.66%)
Oct 14, 2004	10.82	10.82	10.71	10.75	43,539	-0.08(-0.76%)
Oct 13, 2004	11.05	11.06	10.82	10.83	56,465	-0.13(-1.18%)
Oct 12, 2004	11.11	11.11	10.81	10.96	41,328	-0.15(-1.32%)
Oct 11, 2004	11.08	11.14	11.04	11.11	30,443	+0.02(+0.21%)
Oct 08, 2004	11.00	11.09	10.99	11.08	17,007	+0.00(+0.00%)
Oct 07, 2004	11.14	11.14	11.04	11.08	92,521	+0.02(+0.16%)
Oct 06, 2004	11.05	11.18	11.04	11.07	57,315	-0.05(-0.48%)
Oct 05, 2004	11.07	11.18	10.98	11.12	446,621	+0.09(+0.85%)
Oct 04, 2004	10.88	11.06	10.88	11.02	65,309	+0.09(+0.81%)
Oct 01, 2004	10.95	11.13	10.94	10.94	92,521	+0.12(+1.09%)
Sep 30, 2004	10.82	10.82	10.74	10.82	12,415	-0.05(-0.43%)
Sep 29, 2004	10.61	10.87	10.61	10.87	19,558	+0.30(+2.84%)
Sep 28, 2004	10.52	10.57	10.37	10.57	24,491	+0.06(+0.62%)
Sep 27, 2004	10.48	10.51	10.48	10.50	4,081	-0.08(-0.72%)
Sep 24, 2004	10.52	10.58	10.40	10.58	90,991	-0.02(-0.22%)
Sep 23, 2004	10.44	10.60	10.42	10.60	20,239	+0.12(+1.12%)
Sep 22, 2004	10.44	10.48	10.44	10.48	5,102	+0.01(+0.06%)
Sep 21, 2004	10.32	10.54	10.32	10.48	22,109	+0.16(+1.60%)
Sep 20, 2004	10.28	10.34	10.26	10.31	23,130	-0.01(-0.11%)
Sep 17, 2004	10.24	10.32	10.22	10.32	36,226	+0.01(+0.11%)
Sep 16, 2004	10.15	10.32	10.15	10.31	7,653	+0.02(+0.23%)
Sep 15, 2004	10.29	10.31	10.18	10.29	26,872	-0.04(-0.40%)
Sep 14, 2004	10.32	10.35	10.32	10.33	5,442	+0.06(+0.63%)
Sep 13, 2004	10.28	10.34	10.22	10.27	61,057	+0.01(+0.11%)
Sep 10, 2004	10.14	10.25	10.14	10.25	12,245	+0.19(+1.93%)
Sep 09, 2004	10.05	10.08	10.05	10.06	3,061	-0.02(-0.23%)
Sep 08, 2004	10.08	10.08	10.01	10.08	9,864	+0.03(+0.29%)
Sep 07, 2004	10.05	10.05	10.02	10.05	3,061	-0.03(-0.29%)
Sep 03, 2004	10.08	10.08	9.984	10.08	3,571	-0.08(-0.75%)
Sep 02, 2004	10.05	10.16	10.00	10.16	13,265	+0.11(+1.11%)

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.