Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.60	13.68	13.49	13.66	5,308,009	+0.03(+0.24%)
Nov 29, 2004	13.42	13.64	13.42	13.63	11,797,072	+0.36(+2.70%)
Nov 26, 2004	13.06	13.30	13.06	13.27	2,936,294	+0.18(+1.38%)
Nov 24, 2004	13.03	13.12	13.02	13.09	2,659,050	+0.08(+0.61%)
Nov 23, 2004	13.02	13.04	12.92	13.01	4,061,129	-0.01(-0.11%)
Nov 22, 2004	12.98	13.07	12.90	13.02	2,838,754	+0.06(+0.43%)
Nov 19, 2004	13.19	13.20	12.89	12.97	3,499,432	-0.25(-1.86%)
Nov 18, 2004	13.20	13.23	13.08	13.21	3,670,969	+0.00(+0.00%)
Nov 17, 2004	13.21	13.29	13.18	13.21	3,180,865	+0.06(+0.43%)
Nov 16, 2004	13.30	13.30	13.15	13.16	3,072,754	-0.16(-1.23%)
Nov 15, 2004	13.41	13.49	13.29	13.32	5,013,467	-0.10(-0.78%)
Nov 12, 2004	13.28	13.45	13.22	13.42	6,522,697	+0.11(+0.80%)
Nov 11, 2004	13.19	13.34	13.17	13.32	3,405,256	+0.15(+1.14%)
Nov 10, 2004	12.98	13.27	12.95	13.17	6,871,535	+0.19(+1.43%)
Nov 09, 2004	12.88	13.06	12.87	12.98	6,713,452	+0.24(+1.91%)
Nov 08, 2004	12.85	12.90	12.70	12.74	4,626,670	-0.19(-1.50%)
Nov 05, 2004	12.90	12.98	12.83	12.93	4,829,438	+0.09(+0.68%)
Nov 04, 2004	12.69	12.85	12.64	12.85	3,136,660	+0.16(+1.25%)
Nov 03, 2004	12.70	12.79	12.54	12.69	4,509,430	+0.24(+1.89%)
Nov 02, 2004	12.36	12.59	12.35	12.45	5,350,773	-0.16(-1.27%)
Nov 01, 2004	12.58	12.72	12.53	12.61	3,855,959	-0.00(-0.03%)
Oct 29, 2004	12.65	12.78	12.44	12.62	4,767,455	-0.04(-0.30%)
Oct 28, 2004	12.29	12.68	12.27	12.65	6,893,637	+0.32(+2.62%)
Oct 27, 2004	11.99	12.38	11.91	12.33	5,923,041	+0.36(+3.04%)
Oct 26, 2004	11.86	11.98	11.76	11.97	7,549,991	+0.10(+0.86%)
Oct 25, 2004	11.87	11.92	11.75	11.86	3,889,113	-0.05(-0.45%)
Oct 22, 2004	12.06	12.14	11.92	11.92	3,376,426	-0.14(-1.19%)
Oct 21, 2004	11.84	12.08	11.84	12.06	3,988,575	+0.22(+1.88%)
Oct 20, 2004	11.81	11.86	11.61	11.84	4,347,023	-0.02(-0.19%)
Oct 19, 2004	11.99	12.05	11.86	11.86	3,883,347	-0.12(-1.04%)
Oct 18, 2004	12.08	12.11	11.91	11.99	4,346,542	-0.09(-0.74%)
Oct 15, 2004	12.03	12.16	11.99	12.08	4,221,134	+0.05(+0.43%)
Oct 14, 2004	12.26	12.26	12.02	12.03	7,318,394	-0.23(-1.90%)
Oct 13, 2004	12.32	12.45	12.13	12.26	7,775,343	-0.03(-0.25%)
Oct 12, 2004	11.93	12.34	11.93	12.29	6,188,754	+0.36(+3.02%)
Oct 11, 2004	11.94	12.02	11.90	11.93	3,239,486	-0.01(-0.12%)
Oct 08, 2004	11.99	12.13	11.87	11.94	5,591,981	-0.10(-0.83%)
Oct 07, 2004	12.03	12.06	11.91	12.04	4,432,070	+0.05(+0.40%)
Oct 06, 2004	11.73	12.00	11.72	12.00	4,589,191	+0.24(+2.05%)
Oct 05, 2004	11.75	11.78	11.68	11.75	2,788,302	-0.11(-0.93%)
Oct 04, 2004	11.86	11.96	11.84	11.86	3,062,184	+0.01(+0.11%)
Oct 01, 2004	11.60	11.91	11.58	11.85	4,461,861	+0.25(+2.13%)
Sep 30, 2004	11.43	11.70	11.42	11.60	6,585,161	+0.16(+1.38%)
Sep 29, 2004	11.24	11.45	11.21	11.45	2,994,915	+0.19(+1.68%)
Sep 28, 2004	11.20	11.27	11.12	11.26	2,962,241	+0.05(+0.46%)
Sep 27, 2004	11.38	11.38	11.21	11.21	2,928,126	-0.18(-1.61%)
Sep 24, 2004	11.36	11.43	11.32	11.39	2,683,555	+0.04(+0.33%)
Sep 23, 2004	11.53	11.53	11.33	11.35	4,081,310	-0.17(-1.52%)
Sep 22, 2004	11.59	11.64	11.52	11.53	3,796,858	-0.20(-1.67%)
Sep 21, 2004	11.37	11.75	11.37	11.72	4,976,950	+0.38(+3.34%)
Sep 20, 2004	11.35	11.40	11.30	11.34	2,116,573	-0.08(-0.69%)
Sep 17, 2004	11.55	11.55	11.39	11.42	3,371,141	-0.13(-1.10%)
Sep 16, 2004	11.47	11.56	11.47	11.55	2,711,423	+0.09(+0.76%)
Sep 15, 2004	11.50	11.54	11.46	11.46	4,012,599	-0.11(-0.97%)
Sep 14, 2004	11.43	11.61	11.42	11.57	4,274,468	+0.10(+0.87%)
Sep 13, 2004	11.45	11.55	11.41	11.47	3,887,191	+0.02(+0.22%)
Sep 10, 2004	11.12	11.46	11.11	11.45	3,694,032	+0.31(+2.75%)
Sep 09, 2004	11.28	11.28	11.08	11.14	3,300,989	-0.13(-1.13%)
Sep 08, 2004	11.33	11.34	11.27	11.27	4,641,565	-0.11(-0.95%)
Sep 07, 2004	11.21	11.43	11.21	11.38	3,489,342	+0.21(+1.88%)
Sep 03, 2004	11.31	11.34	11.16	11.17	1,283,878	-0.14(-1.23%)
Sep 02, 2004	11.06	11.31	11.03	11.31	2,243,423	+0.25(+2.28%)

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.