Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.40	13.43	13.29	13.33	1,975,275	+0.06(+0.44%)
Nov 29, 2004	13.26	13.32	13.20	13.27	2,411,266	+0.09(+0.71%)
Nov 26, 2004	12.73	13.19	12.73	13.17	759,362	+0.31(+2.41%)
Nov 24, 2004	12.72	12.87	12.72	12.86	846,279	+0.17(+1.31%)
Nov 23, 2004	12.65	12.73	12.58	12.70	1,307,037	+0.07(+0.58%)
Nov 22, 2004	12.57	12.68	12.57	12.62	1,358,440	+0.03(+0.27%)
Nov 19, 2004	12.65	12.68	12.57	12.59	2,306,124	-0.09(-0.67%)
Nov 18, 2004	12.56	12.67	12.55	12.67	912,636	+0.11(+0.85%)
Nov 17, 2004	12.49	12.66	12.49	12.57	1,291,149	+0.08(+0.63%)
Nov 16, 2004	12.45	12.56	12.45	12.49	1,833,683	+0.03(+0.22%)
Nov 15, 2004	12.38	12.52	12.32	12.46	658,425	+0.05(+0.40%)
Nov 12, 2004	12.29	12.44	12.28	12.41	2,017,332	+0.11(+0.92%)
Nov 11, 2004	11.95	12.39	11.90	12.30	2,037,893	+0.35(+2.90%)
Nov 10, 2004	11.92	12.10	11.89	11.95	1,356,103	+0.03(+0.27%)
Nov 09, 2004	11.79	11.99	11.77	11.92	661,229	+0.11(+0.96%)
Nov 08, 2004	11.97	11.98	11.73	11.81	1,950,508	-0.21(-1.73%)
Nov 05, 2004	12.20	12.20	11.99	12.01	2,553,325	-0.20(-1.66%)
Nov 04, 2004	12.09	12.22	12.09	12.22	1,429,469	+0.13(+1.04%)
Nov 03, 2004	12.03	12.14	12.03	12.09	1,033,666	+0.11(+0.93%)
Nov 02, 2004	11.96	12.17	11.95	11.98	1,921,069	+0.04(+0.38%)
Nov 01, 2004	11.79	11.93	11.78	11.93	1,195,352	+0.16(+1.40%)
Oct 29, 2004	11.70	11.80	11.69	11.77	3,304,743	+0.07(+0.62%)
Oct 28, 2004	11.71	11.75	11.65	11.70	2,448,650	-0.02(-0.13%)
Oct 27, 2004	11.62	11.76	11.54	11.71	1,989,762	+0.15(+1.26%)
Oct 26, 2004	11.46	11.62	11.44	11.57	2,089,764	+0.06(+0.52%)
Oct 25, 2004	11.82	11.84	11.51	11.51	1,613,118	-0.31(-2.59%)
Oct 22, 2004	11.82	12.01	11.73	11.81	4,503,834	+0.11(+0.91%)
Oct 21, 2004	11.41	11.72	11.38	11.71	1,800,505	+0.31(+2.74%)
Oct 20, 2004	11.46	11.48	11.34	11.39	2,293,974	-0.08(-0.69%)
Oct 19, 2004	11.43	11.57	11.43	11.47	2,670,150	+0.04(+0.37%)
Oct 18, 2004	11.30	11.44	11.28	11.43	2,515,474	+0.02(+0.21%)
Oct 15, 2004	11.33	11.52	11.32	11.41	1,076,658	+0.00(+0.04%)
Oct 14, 2004	11.52	11.60	11.37	11.40	1,614,987	-0.16(-1.35%)
Oct 13, 2004	11.64	11.79	11.52	11.56	1,357,505	-0.15(-1.30%)
Oct 12, 2004	11.55	11.71	11.44	11.71	3,101,935	+0.16(+1.35%)
Oct 11, 2004	11.53	11.67	11.53	11.55	1,101,892	+0.01(+0.13%)
Oct 08, 2004	11.78	11.78	11.51	11.54	2,480,426	-0.24(-2.04%)
Oct 07, 2004	11.84	11.84	11.76	11.78	1,838,356	-0.06(-0.51%)
Oct 06, 2004	11.64	11.85	11.54	11.84	2,054,716	+0.19(+1.67%)
Oct 05, 2004	11.60	11.71	11.56	11.64	3,407,082	+0.04(+0.33%)
Oct 04, 2004	11.50	11.62	11.50	11.61	1,300,962	+0.15(+1.35%)
Oct 01, 2004	11.34	11.48	11.34	11.45	1,708,914	+0.17(+1.48%)
Sep 30, 2004	11.27	11.36	11.25	11.28	1,753,775	-0.04(-0.32%)
Sep 29, 2004	11.08	11.41	11.08	11.32	4,709,913	+0.13(+1.15%)
Sep 28, 2004	10.82	11.21	10.81	11.19	2,524,352	+0.37(+3.46%)
Sep 27, 2004	10.85	10.91	10.77	10.82	2,152,382	-0.03(-0.28%)
Sep 24, 2004	10.75	10.86	10.75	10.85	1,450,030	+0.10(+0.92%)
Sep 23, 2004	10.72	10.76	10.70	10.75	1,448,629	+0.02(+0.22%)
Sep 22, 2004	10.75	10.75	10.67	10.73	1,865,927	-0.04(-0.40%)
Sep 21, 2004	10.65	10.91	10.65	10.77	2,580,428	+0.11(+1.04%)
Sep 20, 2004	10.61	10.77	10.61	10.66	1,348,159	+0.04(+0.42%)
Sep 17, 2004	10.46	10.64	10.46	10.61	1,269,185	+0.10(+1.00%)
Sep 16, 2004	10.46	10.56	10.44	10.51	698,145	+0.09(+0.86%)
Sep 15, 2004	10.26	10.46	10.25	10.42	3,276,705	+0.19(+1.84%)
Sep 14, 2004	10.17	10.25	10.17	10.23	2,633,701	+0.06(+0.57%)
Sep 13, 2004	10.24	10.27	10.15	10.17	1,250,026	-0.06(-0.57%)
Sep 10, 2004	10.26	10.29	10.21	10.23	1,472,928	-0.03(-0.25%)
Sep 09, 2004	10.27	10.28	10.18	10.25	1,160,772	+0.07(+0.67%)
Sep 08, 2004	10.22	10.30	10.17	10.19	1,363,113	-0.01(-0.10%)
Sep 07, 2004	10.20	10.28	10.19	10.20	1,432,740	-0.02(-0.17%)
Sep 03, 2004	10.37	10.40	10.20	10.21	1,261,709	-0.19(-1.79%)
Sep 02, 2004	10.37	10.43	10.35	10.40	2,099,110	+0.05(+0.52%)

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.