Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.54	14.60	14.41	14.45	481,595	-0.18(-1.26%)
Nov 29, 2004	14.59	14.72	14.27	14.63	297,005	+0.09(+0.60%)
Nov 26, 2004	14.62	14.62	14.54	14.54	42,455	-0.08(-0.52%)
Nov 24, 2004	14.46	14.62	14.46	14.62	274,300	+0.17(+1.20%)
Nov 23, 2004	14.53	14.66	14.31	14.45	362,534	-0.08(-0.55%)
Nov 22, 2004	14.28	14.55	14.23	14.53	721,377	+0.24(+1.69%)
Nov 19, 2004	14.25	14.36	14.20	14.28	601,209	+0.02(+0.15%)
Nov 18, 2004	13.83	14.27	13.83	14.26	1,426,511	+0.44(+3.16%)
Nov 17, 2004	13.75	14.11	13.75	13.83	493,962	+0.10(+0.76%)
Nov 16, 2004	13.80	13.94	13.69	13.72	314,541	-0.24(-1.71%)
Nov 15, 2004	14.26	14.26	13.89	13.96	377,671	-0.36(-2.52%)
Nov 12, 2004	14.18	14.32	14.08	14.32	219,846	+0.16(+1.12%)
Nov 11, 2004	14.09	14.26	14.02	14.16	209,694	+0.07(+0.49%)
Nov 10, 2004	14.01	14.22	13.98	14.09	198,988	+0.05(+0.39%)
Nov 09, 2004	13.89	14.04	13.84	14.04	164,654	+0.09(+0.62%)
Nov 08, 2004	13.93	14.17	13.83	13.95	254,918	+0.00(+0.00%)
Nov 05, 2004	13.86	14.18	13.79	13.95	307,342	+0.11(+0.81%)
Nov 04, 2004	13.36	13.86	13.36	13.84	436,740	+0.39(+2.90%)
Nov 03, 2004	13.31	13.68	13.31	13.45	539,002	+0.23(+1.78%)
Nov 02, 2004	13.33	13.57	13.13	13.21	425,849	-0.18(-1.37%)
Nov 01, 2004	13.33	13.44	13.19	13.40	412,004	+0.07(+0.54%)
Oct 29, 2004	13.33	13.38	13.20	13.33	328,385	-0.01(-0.05%)
Oct 28, 2004	13.27	13.40	13.16	13.33	397,237	-0.11(-0.81%)
Oct 27, 2004	13.06	13.47	13.02	13.44	403,329	+0.36(+2.76%)
Oct 26, 2004	12.82	13.13	12.74	13.08	580,720	+0.00(+0.00%)
Oct 25, 2004	12.93	13.29	12.89	13.08	461,659	+0.17(+1.34%)
Oct 22, 2004	13.30	13.64	12.91	12.91	769,555	-0.39(-2.91%)
Oct 21, 2004	12.77	13.34	12.52	13.29	638,312	+0.58(+4.57%)
Oct 20, 2004	12.69	12.76	12.60	12.71	408,313	+0.00(+0.00%)
Oct 19, 2004	12.60	12.91	12.58	12.71	403,144	+0.14(+1.15%)
Oct 18, 2004	12.61	12.69	12.38	12.57	506,699	-0.11(-0.85%)
Oct 15, 2004	12.27	12.69	12.27	12.68	557,277	+0.42(+3.39%)
Oct 14, 2004	12.46	12.47	12.26	12.26	251,411	-0.16(-1.28%)
Oct 13, 2004	12.64	12.66	12.42	12.42	337,430	-0.22(-1.77%)
Oct 12, 2004	12.59	12.71	12.44	12.64	394,099	+0.02(+0.17%)
Oct 11, 2004	12.46	12.62	12.38	12.62	416,435	+0.21(+1.69%)
Oct 08, 2004	12.51	12.57	12.41	12.41	612,654	-0.14(-1.12%)
Oct 07, 2004	12.79	12.86	12.54	12.55	318,602	-0.30(-2.33%)
Oct 06, 2004	12.66	12.86	12.64	12.85	445,231	+0.20(+1.57%)
Oct 05, 2004	12.77	12.87	12.62	12.66	268,578	-0.23(-1.77%)
Oct 04, 2004	12.83	13.04	12.83	12.88	330,969	+0.11(+0.85%)
Oct 01, 2004	12.36	12.80	12.34	12.77	338,538	+0.51(+4.15%)
Sep 30, 2004	12.29	12.50	12.26	12.27	472,735	-0.27(-2.13%)
Sep 29, 2004	12.38	12.53	12.34	12.53	332,815	+0.18(+1.46%)
Sep 28, 2004	12.21	12.36	12.12	12.35	369,180	+0.20(+1.63%)
Sep 27, 2004	12.21	12.24	12.07	12.15	389,484	-0.07(-0.59%)
Sep 24, 2004	12.28	12.38	12.22	12.23	380,255	-0.01(-0.06%)
Sep 23, 2004	12.28	12.33	12.17	12.23	262,302	-0.01(-0.09%)
Sep 22, 2004	12.31	12.40	12.12	12.24	747,220	-0.43(-3.36%)
Sep 21, 2004	12.35	12.73	12.35	12.67	353,305	+0.43(+3.48%)
Sep 20, 2004	12.51	12.51	12.23	12.24	387,454	-0.28(-2.22%)
Sep 17, 2004	12.91	12.91	12.36	12.52	594,379	-0.24(-1.90%)
Sep 16, 2004	12.28	12.76	12.28	12.76	547,124	+0.48(+3.91%)
Sep 15, 2004	12.07	12.39	12.07	12.28	700,703	+0.22(+1.83%)
Sep 14, 2004	12.09	12.23	11.96	12.06	303,466	-0.03(-0.27%)
Sep 13, 2004	11.86	12.13	11.86	12.10	293,498	+0.20(+1.67%)
Sep 10, 2004	11.80	11.93	11.72	11.90	187,912	+0.10(+0.86%)
Sep 09, 2004	11.68	11.88	11.68	11.80	328,016	+0.15(+1.27%)
Sep 08, 2004	11.77	11.77	11.59	11.65	205,264	-0.12(-1.04%)
Sep 07, 2004	11.59	11.81	11.59	11.77	277,438	+0.23(+1.97%)
Sep 03, 2004	11.58	11.64	11.45	11.54	158,378	-0.03(-0.25%)
Sep 02, 2004	11.24	11.57	11.23	11.57	228,891	+0.30(+2.69%)

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.