Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.82	11.89	11.76	11.86	588,250	+0.04(+0.36%)
Nov 29, 2004	11.84	11.89	11.56	11.82	798,580	-0.00(-0.03%)
Nov 26, 2004	11.77	11.85	11.76	11.82	258,250	+0.07(+0.56%)
Nov 24, 2004	11.69	11.79	11.68	11.76	417,551	+0.10(+0.86%)
Nov 23, 2004	11.64	11.67	11.52	11.66	613,376	+0.08(+0.67%)
Nov 22, 2004	11.42	11.67	11.33	11.58	508,470	+0.16(+1.39%)
Nov 19, 2004	11.54	11.57	11.35	11.42	400,456	-0.14(-1.20%)
Nov 18, 2004	11.62	11.67	11.52	11.56	654,820	-0.10(-0.83%)
Nov 17, 2004	11.61	11.77	11.60	11.66	1,581,102	+0.07(+0.60%)
Nov 16, 2004	11.50	11.62	11.43	11.59	1,722,530	+0.07(+0.60%)
Nov 15, 2004	11.62	11.64	11.41	11.52	878,102	-0.08(-0.70%)
Nov 12, 2004	11.29	11.62	11.20	11.60	1,689,375	+0.36(+3.19%)
Nov 11, 2004	11.00	11.25	10.99	11.24	1,373,880	+0.19(+1.68%)
Nov 10, 2004	11.00	11.08	10.98	11.06	1,906,958	+0.00(+0.00%)
Nov 09, 2004	11.03	11.14	10.96	11.06	816,453	+0.05(+0.46%)
Nov 08, 2004	11.05	11.13	10.94	11.01	1,150,857	-0.04(-0.38%)
Nov 05, 2004	11.04	11.07	10.93	11.05	1,243,848	+0.02(+0.14%)
Nov 04, 2004	10.83	11.06	10.79	11.03	1,378,024	+0.23(+2.14%)
Nov 03, 2004	10.65	10.85	10.60	10.80	1,108,895	+0.22(+2.12%)
Nov 02, 2004	10.58	10.61	10.49	10.58	1,887,272	-0.04(-0.36%)
Nov 01, 2004	10.35	10.70	10.33	10.62	2,374,502	+0.32(+3.15%)
Oct 29, 2004	10.04	10.30	10.04	10.29	1,179,609	+0.25(+2.54%)
Oct 28, 2004	10.10	10.13	9.980	10.04	2,042,170	-0.06(-0.57%)
Oct 27, 2004	10.11	10.42	10.09	10.10	1,974,564	-5.64(-35.86%)
Oct 26, 2004	15.40	15.75	15.16	15.74	3,393,774	+0.34(+2.21%)
Oct 25, 2004	15.25	15.54	15.25	15.40	1,538,621	+0.36(+2.41%)
Oct 22, 2004	14.88	15.14	14.87	15.04	635,911	+0.15(+1.04%)
Oct 21, 2004	14.78	14.94	14.74	14.88	745,221	+0.14(+0.97%)
Oct 20, 2004	14.52	14.79	14.51	14.74	1,002,694	+0.12(+0.82%)
Oct 19, 2004	14.69	14.73	14.59	14.62	1,518,935	+0.00(+0.00%)
Oct 18, 2004	14.67	14.74	14.54	14.62	1,246,438	-0.05(-0.34%)
Oct 15, 2004	14.77	14.80	14.49	14.67	3,183,185	+0.50(+3.54%)
Oct 14, 2004	15.00	15.00	13.89	14.17	7,071,183	-2.02(-12.47%)
Oct 13, 2004	16.81	16.81	16.08	16.19	890,535	-0.54(-3.21%)
Oct 12, 2004	16.89	16.89	16.62	16.72	603,533	-0.17(-0.98%)
Oct 11, 2004	17.11	17.16	16.87	16.89	447,080	-0.13(-0.75%)
Oct 08, 2004	17.03	17.20	16.99	17.02	652,489	-0.07(-0.38%)
Oct 07, 2004	17.03	17.22	17.03	17.08	1,148,008	+0.11(+0.66%)
Oct 06, 2004	17.00	17.08	16.89	16.97	1,665,803	-0.03(-0.16%)
Oct 05, 2004	17.26	17.28	16.99	17.00	651,194	-0.22(-1.28%)
Oct 04, 2004	16.77	17.28	16.77	17.22	1,321,038	+0.50(+3.00%)
Oct 01, 2004	16.68	16.86	16.62	16.72	883,282	+0.14(+0.81%)
Sep 30, 2004	16.41	16.68	16.41	16.58	1,413,252	+0.12(+0.75%)
Sep 29, 2004	16.50	16.59	16.41	16.46	927,576	-0.01(-0.05%)
Sep 28, 2004	16.23	16.47	16.23	16.47	565,456	+0.25(+1.52%)
Sep 27, 2004	16.32	16.36	16.16	16.22	284,152	-0.10(-0.62%)
Sep 24, 2004	16.23	16.40	16.23	16.32	371,963	+0.05(+0.29%)
Sep 23, 2004	16.25	16.31	16.22	16.27	1,176,242	+0.02(+0.14%)
Sep 22, 2004	16.27	16.30	16.23	16.25	614,153	-0.04(-0.26%)
Sep 21, 2004	16.25	16.29	16.18	16.29	649,640	+0.05(+0.33%)
Sep 20, 2004	16.16	16.31	16.16	16.24	569,600	+0.09(+0.55%)
Sep 17, 2004	16.29	16.31	16.07	16.15	598,611	+0.01(+0.07%)
Sep 16, 2004	16.25	16.35	16.10	16.14	304,097	-0.09(-0.55%)
Sep 15, 2004	16.22	16.29	16.16	16.23	758,172	-0.02(-0.09%)
Sep 14, 2004	16.29	16.35	16.23	16.24	413,148	-0.11(-0.66%)
Sep 13, 2004	16.25	16.42	16.25	16.35	723,722	+0.14(+0.88%)
Sep 10, 2004	16.08	16.21	15.89	16.21	386,468	+0.14(+0.87%)
Sep 09, 2004	15.98	16.16	15.98	16.07	914,366	+0.07(+0.41%)
Sep 08, 2004	16.20	16.21	15.99	16.00	1,329,586	-0.18(-1.12%)
Sep 07, 2004	16.00	16.21	16.00	16.18	635,134	+0.26(+1.62%)
Sep 03, 2004	16.20	16.21	15.81	15.93	1,563,229	-0.25(-1.55%)
Sep 02, 2004	16.41	16.64	16.03	16.18	4,374,969	+1.12(+7.44%)

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.