Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.35	12.36	12.07	12.11	225,390	-0.25(-2.02%)
Nov 29, 2004	12.32	12.42	12.18	12.36	212,646	+0.05(+0.38%)
Nov 26, 2004	12.25	12.31	12.19	12.31	88,763	+0.13(+1.11%)
Nov 24, 2004	12.08	12.21	12.04	12.17	99,728	+0.23(+1.92%)
Nov 23, 2004	12.01	12.03	11.94	11.94	68,906	+0.01(+0.11%)
Nov 22, 2004	11.88	11.94	11.84	11.93	65,053	+0.03(+0.28%)
Nov 19, 2004	11.89	11.92	11.82	11.90	58,088	+0.09(+0.74%)
Nov 18, 2004	11.88	11.94	11.78	11.81	84,465	-0.08(-0.68%)
Nov 17, 2004	11.88	11.94	11.81	11.89	53,494	+0.15(+1.26%)
Nov 16, 2004	11.88	11.88	11.74	11.74	74,981	-0.18(-1.53%)
Nov 15, 2004	12.00	12.04	11.84	11.92	120,622	-0.12(-1.01%)
Nov 12, 2004	12.01	12.09	11.95	12.05	113,658	+0.03(+0.28%)
Nov 11, 2004	11.94	12.05	11.94	12.01	88,614	+0.11(+0.91%)
Nov 10, 2004	11.86	11.94	11.82	11.90	94,838	+0.07(+0.57%)
Nov 09, 2004	11.84	11.85	11.75	11.84	58,385	-0.02(-0.17%)
Nov 08, 2004	11.87	11.91	11.74	11.86	119,437	-0.07(-0.62%)
Nov 05, 2004	11.91	11.94	11.84	11.93	142,998	+0.04(+0.34%)
Nov 04, 2004	11.80	11.90	11.72	11.89	136,330	+0.16(+1.32%)
Nov 03, 2004	11.74	11.81	11.71	11.74	96,765	+0.13(+1.10%)
Nov 02, 2004	11.67	11.69	11.55	11.61	86,392	+0.05(+0.41%)
Nov 01, 2004	11.57	11.61	11.47	11.56	128,773	-0.01(-0.06%)
Oct 29, 2004	11.50	11.58	11.47	11.57	74,537	+0.08(+0.71%)
Oct 28, 2004	11.42	11.51	11.42	11.49	52,754	+0.06(+0.53%)
Oct 27, 2004	11.39	11.43	11.32	11.42	148,333	+0.09(+0.77%)
Oct 26, 2004	11.32	11.34	11.23	11.34	74,240	+0.13(+1.14%)
Oct 25, 2004	11.26	11.34	10.81	11.21	78,686	+0.07(+0.61%)
Oct 22, 2004	11.27	11.33	11.14	11.14	77,500	-0.06(-0.54%)
Oct 21, 2004	11.16	11.27	11.11	11.20	47,271	+0.07(+0.61%)
Oct 20, 2004	11.03	11.15	11.01	11.13	67,720	+0.11(+1.04%)
Oct 19, 2004	11.09	11.15	11.01	11.02	87,725	-0.05(-0.43%)
Oct 18, 2004	11.10	11.12	11.01	11.07	54,235	+0.06(+0.55%)
Oct 15, 2004	10.83	11.04	10.80	11.01	83,280	+0.21(+1.94%)
Oct 14, 2004	10.80	10.83	10.74	10.80	60,756	+0.03(+0.31%)
Oct 13, 2004	11.07	11.07	10.73	10.76	106,841	-0.30(-2.74%)
Oct 12, 2004	10.99	11.07	10.86	11.07	98,691	-0.13(-1.21%)
Oct 11, 2004	11.20	11.23	11.08	11.20	53,494	-0.03(-0.24%)
Oct 08, 2004	11.14	11.24	11.14	11.23	27,858	+0.08(+0.73%)
Oct 07, 2004	11.24	11.26	11.07	11.15	116,770	+0.02(+0.18%)
Oct 06, 2004	11.10	11.22	11.07	11.13	76,167	+0.01(+0.06%)
Oct 05, 2004	11.08	11.17	10.99	11.12	110,398	+0.04(+0.37%)
Oct 04, 2004	10.98	11.10	10.97	11.08	287,479	+0.10(+0.92%)
Oct 01, 2004	10.93	11.01	10.86	10.98	218,869	+0.16(+1.43%)
Sep 30, 2004	10.76	10.82	10.76	10.82	41,195	+0.12(+1.14%)
Sep 29, 2004	10.57	10.73	10.57	10.70	26,377	+0.16(+1.47%)
Sep 28, 2004	10.53	10.66	10.51	10.55	16,004	+0.17(+1.63%)
Sep 27, 2004	10.58	10.64	10.38	10.38	30,526	-0.20(-1.85%)
Sep 24, 2004	10.43	10.59	10.43	10.57	19,708	+0.06(+0.58%)
Sep 23, 2004	10.51	10.53	10.43	10.51	20,894	-0.05(-0.45%)
Sep 22, 2004	10.63	10.65	10.46	10.56	31,711	-0.19(-1.76%)
Sep 21, 2004	10.53	10.76	10.53	10.75	26,969	+0.26(+2.44%)
Sep 20, 2004	10.30	10.52	10.30	10.49	39,417	-0.09(-0.89%)
Sep 17, 2004	10.58	10.59	10.46	10.59	9,928	+0.07(+0.64%)
Sep 16, 2004	10.50	10.55	10.46	10.52	26,080	+0.01(+0.06%)
Sep 15, 2004	10.46	10.55	10.46	10.51	34,230	+0.01(+0.13%)
Sep 14, 2004	10.49	10.51	10.39	10.50	83,724	+0.08(+0.78%)
Sep 13, 2004	10.45	10.47	10.33	10.42	34,082	-0.09(-0.90%)
Sep 10, 2004	10.44	10.51	10.34	10.51	20,449	+0.19(+1.83%)
Sep 09, 2004	10.30	10.39	10.28	10.32	26,228	+0.01(+0.13%)
Sep 08, 2004	10.24	10.32	10.22	10.31	12,447	+0.04(+0.39%)
Sep 07, 2004	10.19	10.28	10.19	10.27	30,674	+0.08(+0.79%)
Sep 03, 2004	10.03	10.19	10.03	10.19	34,823	+0.12(+1.21%)
Sep 02, 2004	10.22	10.22	9.974	10.07	365,425	-0.15(-1.45%)

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.