Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.69	11.69	11.63	11.65	952,844	+0.00(+0.04%)
Nov 29, 2004	11.77	11.77	11.63	11.64	781,497	-0.09(-0.79%)
Nov 26, 2004	11.73	11.77	11.73	11.73	213,576	+0.00(+0.02%)
Nov 24, 2004	11.73	11.76	11.69	11.73	831,008	+0.04(+0.35%)
Nov 23, 2004	11.72	11.73	11.62	11.69	2,791,061	-0.03(-0.28%)
Nov 22, 2004	11.68	11.74	11.62	11.72	1,130,015	+0.03(+0.28%)
Nov 19, 2004	11.84	11.85	11.67	11.69	921,293	-0.14(-1.20%)
Nov 18, 2004	11.84	11.86	11.79	11.83	843,628	+0.02(+0.16%)
Nov 17, 2004	11.85	11.88	11.78	11.81	730,530	+0.05(+0.44%)
Nov 16, 2004	11.80	11.81	11.74	11.76	1,112,541	-0.08(-0.70%)
Nov 15, 2004	11.79	11.85	11.77	11.85	2,090,141	+0.05(+0.44%)
Nov 12, 2004	11.75	11.80	11.68	11.79	1,175,158	+0.08(+0.67%)
Nov 11, 2004	11.65	11.73	11.63	11.72	536,854	+0.09(+0.74%)
Nov 10, 2004	11.64	11.67	11.59	11.63	826,154	+0.00(+0.00%)
Nov 09, 2004	11.66	11.68	11.60	11.63	657,719	-0.00(-0.04%)
Nov 08, 2004	11.62	11.65	11.59	11.63	696,066	-0.01(-0.05%)
Nov 05, 2004	11.64	11.68	11.57	11.64	967,891	+0.08(+0.68%)
Nov 04, 2004	11.42	11.57	11.37	11.56	3,212,876	+0.15(+1.32%)
Nov 03, 2004	11.50	11.50	11.35	11.41	1,753,272	+0.15(+1.35%)
Nov 02, 2004	11.29	11.37	11.23	11.26	739,267	+0.00(+0.00%)
Nov 01, 2004	11.30	11.30	11.22	11.26	1,275,151	-0.02(-0.15%)
Oct 29, 2004	11.29	11.31	11.23	11.28	1,014,004	+0.01(+0.07%)
Oct 28, 2004	11.21	11.30	11.21	11.27	618,887	+0.01(+0.05%)
Oct 27, 2004	11.07	11.27	11.03	11.26	645,584	+0.20(+1.79%)
Oct 26, 2004	10.94	11.06	10.89	11.06	625,197	+0.13(+1.17%)
Oct 25, 2004	10.96	10.96	10.88	10.94	818,387	-0.05(-0.41%)
Oct 22, 2004	11.12	11.13	10.93	10.98	668,884	-0.11(-1.02%)
Oct 21, 2004	11.08	11.13	11.01	11.09	716,453	+0.05(+0.49%)
Oct 20, 2004	11.04	11.07	10.97	11.04	523,748	-0.00(-0.04%)
Oct 19, 2004	11.17	11.18	11.04	11.04	1,046,041	-0.05(-0.48%)
Oct 18, 2004	10.95	11.11	10.95	11.10	349,489	+0.08(+0.73%)
Oct 15, 2004	11.03	11.08	10.97	11.02	373,759	+0.03(+0.26%)
Oct 14, 2004	11.08	11.09	10.97	10.99	629,081	-0.07(-0.63%)
Oct 13, 2004	11.15	11.19	11.01	11.06	519,865	-0.06(-0.50%)
Oct 12, 2004	11.11	11.14	11.04	11.11	430,066	-0.01(-0.13%)
Oct 11, 2004	11.15	11.16	11.10	11.13	801,398	+0.02(+0.19%)
Oct 08, 2004	11.18	11.23	11.08	11.11	2,449,338	-0.12(-1.10%)
Oct 07, 2004	11.36	11.36	11.22	11.23	737,811	-0.13(-1.18%)
Oct 06, 2004	11.33	11.37	11.28	11.37	1,159,625	+0.04(+0.35%)
Oct 05, 2004	11.30	11.35	11.27	11.33	289,299	+0.01(+0.13%)
Oct 04, 2004	11.38	11.38	11.30	11.31	649,953	+0.03(+0.29%)
Oct 01, 2004	11.15	11.28	11.15	11.28	1,262,045	+0.18(+1.65%)
Sep 30, 2004	11.15	11.15	11.07	11.10	2,458,075	-0.06(-0.55%)
Sep 29, 2004	11.04	11.16	11.04	11.16	615,489	+0.08(+0.71%)
Sep 28, 2004	11.03	11.10	10.97	11.08	532,000	+0.07(+0.62%)
Sep 27, 2004	11.06	11.07	10.99	11.01	399,971	-0.08(-0.74%)
Sep 24, 2004	11.12	11.16	11.09	11.09	380,069	-0.02(-0.19%)
Sep 23, 2004	11.17	11.17	11.11	11.11	1,529,016	-0.03(-0.28%)
Sep 22, 2004	11.25	11.26	11.14	11.15	684,902	-0.19(-1.65%)
Sep 21, 2004	11.33	11.36	11.27	11.33	479,577	+0.05(+0.40%)
Sep 20, 2004	11.32	11.34	11.25	11.29	341,237	-0.05(-0.47%)
Sep 17, 2004	11.34	11.37	11.29	11.34	366,963	+0.05(+0.42%)
Sep 16, 2004	11.33	11.35	11.29	11.29	491,712	-0.02(-0.15%)
Sep 15, 2004	11.35	11.35	11.29	11.31	521,807	-0.09(-0.76%)
Sep 14, 2004	11.38	11.40	11.35	11.40	791,205	+0.06(+0.49%)
Sep 13, 2004	11.33	11.40	11.33	11.34	629,081	+0.00(+0.04%)
Sep 10, 2004	11.26	11.35	11.22	11.34	318,909	+0.08(+0.70%)
Sep 09, 2004	11.29	11.30	11.22	11.26	429,095	+0.01(+0.11%)
Sep 08, 2004	11.26	11.30	11.23	11.25	761,595	-0.01(-0.11%)
Sep 07, 2004	11.26	11.30	11.21	11.26	1,911,513	+0.03(+0.28%)
Sep 03, 2004	11.27	11.29	11.20	11.23	1,465,914	-0.05(-0.42%)
Sep 02, 2004	11.17	11.29	11.13	11.28	712,084	+0.12(+1.07%)

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.