Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.65	12.65	12.03	12.23	147,200	-0.36(-2.86%)
Nov 29, 2004	12.51	12.68	12.00	12.59	219,200	+0.16(+1.29%)
Nov 26, 2004	12.25	12.44	12.00	12.43	34,900	+0.18(+1.47%)
Nov 24, 2004	11.69	12.28	11.49	12.25	144,300	+0.61(+5.24%)
Nov 23, 2004	11.90	11.90	11.30	11.64	244,400	-0.17(-1.44%)
Nov 22, 2004	11.99	11.99	11.66	11.81	337,200	-0.29(-2.44%)
Nov 19, 2004	12.53	12.53	12.00	12.11	188,000	-0.33(-2.69%)
Nov 18, 2004	13.00	13.00	12.24	12.44	304,800	-0.56(-4.31%)
Nov 17, 2004	13.15	13.49	12.76	13.00	322,600	-0.15(-1.14%)
Nov 16, 2004	13.77	13.84	13.07	13.15	226,300	-0.55(-4.01%)
Nov 15, 2004	13.40	13.78	13.40	13.70	128,800	-0.10(-0.72%)
Nov 12, 2004	13.62	13.85	13.28	13.80	147,900	+0.12(+0.88%)
Nov 11, 2004	12.66	13.89	12.26	13.68	430,400	+1.18(+9.44%)
Nov 10, 2004	12.12	12.75	12.12	12.50	228,700	+0.28(+2.29%)
Nov 09, 2004	12.01	12.75	12.00	12.22	605,100	+0.11(+0.91%)
Nov 08, 2004	12.30	12.64	11.94	12.11	209,100	-0.38(-3.04%)
Nov 05, 2004	12.40	12.79	12.37	12.49	165,700	+0.12(+0.97%)
Nov 04, 2004	11.85	12.48	11.70	12.37	200,700	+0.31(+2.57%)
Nov 03, 2004	11.90	12.30	11.82	12.06	366,100	+0.29(+2.46%)
Nov 02, 2004	11.33	11.85	11.26	11.77	328,200	+0.16(+1.38%)
Nov 01, 2004	11.36	11.62	11.07	11.61	241,400	-0.02(-0.17%)
Oct 29, 2004	11.26	11.65	10.87	11.63	275,800	+0.38(+3.38%)
Oct 28, 2004	10.90	11.85	10.80	11.25	317,300	+0.25(+2.27%)
Oct 27, 2004	10.36	11.00	10.35	11.00	167,100	+0.66(+6.38%)
Oct 26, 2004	10.24	10.43	10.12	10.34	76,800	-0.06(-0.58%)
Oct 25, 2004	10.59	10.95	10.28	10.40	186,300	-0.30(-2.80%)
Oct 22, 2004	10.71	10.96	10.40	10.70	288,200	-0.20(-1.83%)
Oct 21, 2004	10.70	10.98	10.28	10.90	215,800	+0.26(+2.44%)
Oct 20, 2004	10.31	10.69	10.10	10.64	149,100	+0.12(+1.14%)
Oct 19, 2004	10.36	10.90	10.36	10.52	272,200	+0.00(+0.00%)
Oct 18, 2004	10.16	10.68	9.900	10.52	294,400	+0.55(+5.52%)
Oct 15, 2004	9.700	10.08	9.650	9.970	252,300	+0.32(+3.32%)
Oct 14, 2004	9.850	10.05	9.650	9.650	82,800	-0.45(-4.46%)
Oct 13, 2004	10.61	10.66	9.870	10.10	148,600	-0.23(-2.23%)
Oct 12, 2004	10.35	10.75	10.20	10.33	77,500	-0.22(-2.09%)
Oct 11, 2004	10.12	10.55	10.12	10.55	63,700	+0.33(+3.23%)
Oct 08, 2004	10.30	10.55	9.980	10.22	222,700	-0.03(-0.29%)
Oct 07, 2004	11.03	11.09	10.20	10.25	326,700	-0.79(-7.16%)
Oct 06, 2004	11.04	11.12	10.76	11.04	222,900	+0.22(+2.03%)
Oct 05, 2004	11.72	11.72	10.82	10.82	247,700	-0.76(-6.56%)
Oct 04, 2004	11.54	11.73	11.25	11.58	356,400	+0.40(+3.58%)
Oct 01, 2004	11.45	11.60	11.10	11.18	146,200	-0.01(-0.09%)
Sep 30, 2004	11.40	11.40	10.89	11.19	371,000	-0.26(-2.27%)
Sep 29, 2004	11.31	11.45	11.08	11.45	235,700	+0.45(+4.09%)
Sep 28, 2004	10.93	11.24	10.76	11.00	168,800	+0.01(+0.09%)
Sep 27, 2004	11.10	11.29	10.64	10.99	267,100	-0.30(-2.66%)
Sep 24, 2004	11.64	11.98	11.29	11.29	189,500	-0.35(-3.01%)
Sep 23, 2004	11.70	11.90	11.37	11.64	223,500	+0.22(+1.93%)
Sep 22, 2004	11.77	11.98	11.38	11.42	324,500	-0.41(-3.47%)
Sep 21, 2004	12.58	12.58	11.52	11.83	433,100	-0.40(-3.27%)
Sep 20, 2004	12.74	13.41	12.16	12.23	347,100	-0.51(-4.00%)
Sep 17, 2004	13.24	13.24	12.39	12.74	543,500	-0.16(-1.24%)
Sep 16, 2004	12.19	13.15	12.10	12.90	552,500	+0.84(+6.97%)
Sep 15, 2004	11.99	12.36	11.59	12.06	203,300	+0.14(+1.17%)
Sep 14, 2004	11.99	12.03	11.51	11.92	237,500	-0.08(-0.67%)
Sep 13, 2004	12.31	12.48	12.00	12.00	160,200	-0.04(-0.33%)
Sep 10, 2004	11.74	12.40	11.60	12.04	154,500	+0.24(+2.03%)
Sep 09, 2004	12.42	12.42	11.55	11.80	166,400	-0.34(-2.80%)
Sep 08, 2004	11.66	12.25	11.66	12.14	136,500	+0.15(+1.25%)
Sep 07, 2004	12.23	12.45	11.70	11.99	227,000	+0.05(+0.42%)
Sep 03, 2004	12.48	12.50	11.93	11.94	132,900	-0.29(-2.37%)
Sep 02, 2004	12.20	12.41	11.90	12.23	207,500	+0.24(+2.00%)

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.