Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.21	14.25	14.05	14.14	381,097	-0.01(-0.07%)
Nov 29, 2004	14.21	14.21	13.83	14.15	323,081	-0.11(-0.74%)
Nov 26, 2004	14.32	14.34	14.21	14.26	120,909	+0.13(+0.96%)
Nov 24, 2004	13.87	14.16	13.71	14.13	451,152	+0.35(+2.52%)
Nov 23, 2004	13.30	13.82	13.26	13.78	962,084	+0.46(+3.47%)
Nov 22, 2004	13.15	13.38	13.11	13.32	253,649	+0.16(+1.25%)
Nov 19, 2004	13.08	13.29	12.94	13.15	250,640	+0.08(+0.59%)
Nov 18, 2004	12.96	13.08	12.84	13.08	369,473	+0.16(+1.27%)
Nov 17, 2004	12.66	12.91	12.60	12.91	411,299	+0.23(+1.82%)
Nov 16, 2004	12.71	12.83	12.63	12.68	336,885	-0.03(-0.23%)
Nov 15, 2004	13.18	13.18	12.45	12.71	713,001	-0.47(-3.58%)
Nov 12, 2004	12.95	13.27	12.83	13.18	237,667	+0.22(+1.71%)
Nov 11, 2004	13.10	13.13	12.83	12.96	239,950	-0.14(-1.10%)
Nov 10, 2004	12.91	13.13	12.88	13.10	386,286	+0.22(+1.72%)
Nov 09, 2004	12.81	13.04	12.81	12.88	529,198	+0.09(+0.68%)
Nov 08, 2004	13.20	13.20	12.78	12.80	363,246	-0.40(-3.07%)
Nov 05, 2004	13.44	13.47	13.20	13.20	725,870	-0.08(-0.58%)
Nov 04, 2004	13.45	13.45	13.07	13.28	1,238,256	+0.70(+5.59%)
Nov 03, 2004	12.53	12.88	12.38	12.57	1,109,666	+0.63(+5.24%)
Nov 02, 2004	12.04	12.29	11.80	11.95	623,538	-0.25(-2.05%)
Nov 01, 2004	12.43	12.50	12.09	12.20	499,827	-0.22(-1.78%)
Oct 29, 2004	12.45	12.62	12.33	12.42	445,859	-0.10(-0.77%)
Oct 28, 2004	12.47	12.53	12.04	12.52	790,736	-0.03(-0.23%)
Oct 27, 2004	12.73	12.89	12.30	12.55	724,417	-0.17(-1.36%)
Oct 26, 2004	12.76	12.81	12.55	12.72	274,406	+0.01(+0.08%)
Oct 25, 2004	12.78	12.78	12.55	12.71	257,489	-0.06(-0.45%)
Oct 22, 2004	12.82	13.01	12.62	12.77	680,516	-0.11(-0.82%)
Oct 21, 2004	12.54	12.87	12.41	12.87	525,150	+0.34(+2.69%)
Oct 20, 2004	12.14	12.55	12.04	12.54	565,626	+0.34(+2.77%)
Oct 19, 2004	12.23	12.34	12.07	12.20	485,712	-0.14(-1.17%)
Oct 18, 2004	12.57	12.62	12.19	12.34	463,191	-0.23(-1.84%)
Oct 15, 2004	12.14	13.49	12.14	12.57	3,231,649	+0.63(+5.24%)
Oct 14, 2004	11.68	12.00	11.66	11.95	414,101	+0.27(+2.31%)
Oct 13, 2004	12.01	12.01	11.51	11.68	526,811	-0.33(-2.73%)
Oct 12, 2004	12.04	12.17	11.95	12.01	727,634	-0.05(-0.40%)
Oct 11, 2004	12.25	12.25	11.85	12.05	270,670	-0.19(-1.57%)
Oct 08, 2004	12.31	12.51	12.24	12.25	191,586	-0.06(-0.47%)
Oct 07, 2004	12.38	12.83	12.09	12.30	998,513	-0.55(-4.27%)
Oct 06, 2004	12.77	12.90	12.77	12.85	493,911	+0.10(+0.75%)
Oct 05, 2004	12.57	12.87	12.57	12.76	557,531	+0.18(+1.46%)
Oct 04, 2004	12.91	12.91	12.57	12.57	547,775	-0.07(-0.53%)
Oct 01, 2004	12.47	12.68	12.38	12.64	455,407	+0.19(+1.55%)
Sep 30, 2004	12.23	12.46	12.15	12.45	580,883	+0.24(+1.97%)
Sep 29, 2004	11.94	12.21	11.90	12.21	855,186	+0.27(+2.26%)
Sep 28, 2004	11.82	11.98	11.80	11.94	706,047	+0.13(+1.14%)
Sep 27, 2004	11.73	11.84	11.59	11.80	780,253	+0.06(+0.49%)
Sep 24, 2004	11.47	11.76	11.47	11.75	702,207	+0.28(+2.44%)
Sep 23, 2004	11.42	11.50	11.31	11.47	156,714	+0.00(+0.00%)
Sep 22, 2004	11.32	11.60	11.30	11.47	309,797	-0.08(-0.67%)
Sep 21, 2004	11.48	11.56	11.37	11.54	610,669	+0.08(+0.67%)
Sep 20, 2004	11.56	11.71	11.41	11.47	552,238	-0.10(-0.83%)
Sep 17, 2004	11.32	11.65	11.23	11.56	835,155	+0.36(+3.18%)
Sep 16, 2004	11.13	11.27	11.09	11.21	565,419	+0.09(+0.78%)
Sep 15, 2004	11.23	11.27	11.09	11.12	210,994	-0.12(-1.03%)
Sep 14, 2004	11.16	11.31	10.95	11.23	503,148	+0.06(+0.52%)
Sep 13, 2004	11.16	11.29	11.13	11.18	492,562	+0.02(+0.17%)
Sep 10, 2004	11.51	11.61	11.05	11.16	2,806,651	-0.42(-3.66%)
Sep 09, 2004	11.16	11.66	11.16	11.58	729,606	+0.48(+4.34%)
Sep 08, 2004	11.18	11.38	11.08	11.10	1,016,467	-0.09(-0.78%)
Sep 07, 2004	11.29	11.29	11.07	11.19	232,477	-0.11(-0.94%)
Sep 03, 2004	11.25	11.32	10.98	11.29	159,932	+0.03(+0.26%)
Sep 02, 2004	11.27	11.30	11.11	11.26	216,806	-0.05(-0.43%)

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.