Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.01	13.20	13.01	13.20	11,432	+0.00(+0.03%)
Nov 29, 2004	13.20	13.20	13.01	13.20	34,783	+0.10(+0.79%)
Nov 26, 2004	13.05	13.09	13.05	13.09	486	-0.14(-1.06%)
Nov 24, 2004	12.95	13.24	12.95	13.23	22,134	+0.08(+0.59%)
Nov 23, 2004	12.87	13.24	12.87	13.16	15,080	+0.08(+0.60%)
Nov 22, 2004	12.82	13.09	12.71	13.08	15,324	+0.38(+2.98%)
Nov 19, 2004	12.87	12.87	12.58	12.70	23,837	-0.05(-0.35%)
Nov 18, 2004	12.77	12.89	12.74	12.74	6,324	-0.14(-1.09%)
Nov 17, 2004	12.70	13.01	12.70	12.88	8,270	+0.14(+1.13%)
Nov 16, 2004	12.71	12.90	12.70	12.74	17,270	-0.08(-0.64%)
Nov 15, 2004	12.51	12.82	12.51	12.82	16,053	+0.08(+0.61%)
Nov 12, 2004	12.60	12.74	12.27	12.74	21,891	+0.21(+1.64%)
Nov 11, 2004	12.32	12.59	12.21	12.54	38,432	+0.21(+1.67%)
Nov 10, 2004	12.09	12.33	12.09	12.33	17,756	+0.23(+1.87%)
Nov 09, 2004	12.03	12.11	12.03	12.11	17,999	+0.09(+0.72%)
Nov 08, 2004	12.03	12.03	11.94	12.02	1,459	-0.01(-0.07%)
Nov 05, 2004	11.95	12.07	11.94	12.03	12,648	+0.09(+0.72%)
Nov 04, 2004	11.89	11.94	11.78	11.94	21,405	+0.07(+0.59%)
Nov 03, 2004	12.05	12.21	11.51	11.87	61,540	-0.25(-2.10%)
Nov 02, 2004	12.18	12.32	12.13	12.13	19,702	-0.03(-0.24%)
Nov 01, 2004	11.71	12.16	11.71	12.16	15,324	+0.19(+1.58%)
Oct 29, 2004	11.84	12.13	11.84	11.97	9,486	-0.26(-2.12%)
Oct 28, 2004	12.27	12.27	11.92	12.23	3,405	+0.03(+0.24%)
Oct 27, 2004	12.12	12.20	11.92	12.20	20,189	+0.13(+1.09%)
Oct 26, 2004	11.68	12.13	11.61	12.07	47,918	+0.27(+2.30%)
Oct 25, 2004	11.71	12.04	11.63	11.79	20,189	+0.07(+0.63%)
Oct 22, 2004	11.99	12.10	11.72	11.72	8,756	-0.24(-1.99%)
Oct 21, 2004	11.89	11.98	11.69	11.96	62,269	+0.06(+0.48%)
Oct 20, 2004	12.04	12.04	11.61	11.90	45,972	+0.21(+1.76%)
Oct 19, 2004	12.11	12.12	11.70	11.70	16,783	-0.37(-3.03%)
Oct 18, 2004	11.96	12.06	11.93	12.06	12,405	+0.10(+0.83%)
Oct 15, 2004	11.87	12.00	11.80	11.96	18,486	+0.27(+2.28%)
Oct 14, 2004	11.87	11.87	11.70	11.70	17,513	-0.03(-0.28%)
Oct 13, 2004	12.03	12.05	11.72	11.73	33,324	-0.42(-3.42%)
Oct 12, 2004	11.97	12.14	11.97	12.14	4,135	+0.18(+1.48%)
Oct 11, 2004	11.93	12.06	11.93	11.97	13,378	+0.04(+0.31%)
Oct 08, 2004	11.97	12.05	11.92	11.93	17,270	-0.21(-1.69%)
Oct 07, 2004	12.19	12.29	11.98	12.14	52,540	-0.24(-1.93%)
Oct 06, 2004	11.88	12.37	11.88	12.37	23,594	+0.49(+4.12%)
Oct 05, 2004	12.46	12.49	11.84	11.89	83,431	-0.44(-3.60%)
Oct 04, 2004	12.74	12.86	12.24	12.33	56,675	-0.30(-2.38%)
Oct 01, 2004	12.30	12.81	12.24	12.63	12,648	+0.29(+2.33%)
Sep 30, 2004	12.26	12.46	12.19	12.34	32,837	-0.05(-0.40%)
Sep 29, 2004	12.43	12.44	12.35	12.39	8,513	-0.09(-0.69%)
Sep 28, 2004	12.47	12.48	12.28	12.48	11,432	+0.31(+2.53%)
Sep 27, 2004	12.33	12.33	12.16	12.17	10,945	-0.18(-1.43%)
Sep 24, 2004	12.37	12.44	12.34	12.35	20,918	-0.19(-1.51%)
Sep 23, 2004	12.46	12.62	12.34	12.53	6,810	+0.04(+0.30%)
Sep 22, 2004	12.67	12.67	12.40	12.50	18,243	-0.34(-2.63%)
Sep 21, 2004	12.77	12.98	12.65	12.84	28,216	+0.14(+1.10%)
Sep 20, 2004	13.11	13.11	12.65	12.70	14,594	-0.11(-0.85%)
Sep 17, 2004	12.93	12.95	12.68	12.80	66,643	+0.04(+0.34%)
Sep 16, 2004	12.51	12.77	12.38	12.76	88,440	+0.34(+2.73%)
Sep 15, 2004	12.41	12.55	12.29	12.42	36,328	+0.17(+1.37%)
Sep 14, 2004	12.38	12.47	12.22	12.25	21,295	-0.16(-1.29%)
Sep 13, 2004	12.32	12.47	12.29	12.41	23,049	+0.14(+1.11%)
Sep 10, 2004	12.37	12.37	12.04	12.28	14,781	+0.08(+0.69%)
Sep 09, 2004	12.27	12.33	11.97	12.19	23,550	+0.16(+1.33%)
Sep 08, 2004	12.09	12.37	11.97	12.03	23,856	-0.16(-1.28%)
Sep 07, 2004	12.29	12.34	12.04	12.19	63,135	+0.10(+0.86%)
Sep 03, 2004	12.29	12.37	12.03	12.09	9,520	-0.18(-1.50%)
Sep 02, 2004	12.11	12.27	12.03	12.27	37,330	+0.22(+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.