Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.62	14.71	14.53	14.70	382,014	+0.08(+0.56%)
Nov 29, 2004	14.89	14.89	14.49	14.62	280,892	-0.05(-0.33%)
Nov 26, 2004	14.62	14.70	14.62	14.66	58,376	+0.06(+0.39%)
Nov 24, 2004	14.59	14.74	14.39	14.61	212,623	+0.00(+0.00%)
Nov 23, 2004	14.38	14.70	14.38	14.61	431,842	+0.28(+1.94%)
Nov 22, 2004	14.17	14.59	14.16	14.33	88,908	-0.04(-0.28%)
Nov 19, 2004	14.29	14.57	14.18	14.37	236,194	+0.08(+0.57%)
Nov 18, 2004	14.33	14.39	14.03	14.29	373,221	-0.04(-0.29%)
Nov 17, 2004	14.33	14.84	14.25	14.33	312,768	+0.08(+0.57%)
Nov 16, 2004	14.49	14.57	14.25	14.25	113,700	-0.20(-1.42%)
Nov 15, 2004	14.72	14.72	14.38	14.45	145,820	-0.27(-1.84%)
Nov 12, 2004	14.29	14.72	14.21	14.72	142,644	+0.20(+1.41%)
Nov 11, 2004	13.76	14.53	13.76	14.52	595,004	+0.70(+5.10%)
Nov 10, 2004	13.72	14.00	13.67	13.81	145,087	+0.18(+1.32%)
Nov 09, 2004	13.69	13.86	13.63	13.63	183,313	-0.13(-0.95%)
Nov 08, 2004	13.96	13.97	13.69	13.76	148,995	-0.16(-1.12%)
Nov 05, 2004	13.79	13.96	13.76	13.92	761,341	+0.26(+1.92%)
Nov 04, 2004	13.86	13.96	13.55	13.66	301,898	-0.16(-1.18%)
Nov 03, 2004	14.04	14.21	13.63	13.82	396,913	-0.02(-0.12%)
Nov 02, 2004	13.76	13.94	13.76	13.84	170,001	+0.08(+0.60%)
Nov 01, 2004	13.47	13.91	13.23	13.76	406,439	+0.33(+2.44%)
Oct 29, 2004	13.07	13.43	13.05	13.43	666,693	+0.38(+2.95%)
Oct 28, 2004	13.08	13.09	12.92	13.04	210,425	-0.01(-0.06%)
Oct 27, 2004	13.04	13.08	12.90	13.05	368,580	+0.05(+0.38%)
Oct 26, 2004	13.05	13.06	12.80	13.00	353,558	-0.04(-0.31%)
Oct 25, 2004	13.06	13.06	12.87	13.04	163,772	+0.07(+0.50%)
Oct 22, 2004	12.86	13.10	12.77	12.98	362,107	+0.06(+0.44%)
Oct 21, 2004	12.73	13.03	12.70	12.92	152,414	+0.14(+1.09%)
Oct 20, 2004	12.85	12.86	12.63	12.78	475,930	+0.02(+0.13%)
Oct 19, 2004	13.10	13.59	12.69	12.77	833,763	-0.25(-1.95%)
Oct 18, 2004	13.10	13.31	13.02	13.02	476,052	-0.07(-0.50%)
Oct 15, 2004	13.01	13.26	13.01	13.08	348,917	+0.07(+0.57%)
Oct 14, 2004	13.10	13.17	12.91	13.01	473,365	-0.22(-1.67%)
Oct 13, 2004	13.14	13.26	13.10	13.23	253,292	+0.16(+1.25%)
Oct 12, 2004	13.16	13.39	12.90	13.07	755,846	-0.03(-0.25%)
Oct 11, 2004	13.10	13.31	12.99	13.10	489,119	+0.04(+0.31%)
Oct 08, 2004	12.98	13.26	12.94	13.06	656,922	+0.03(+0.25%)
Oct 07, 2004	13.08	13.22	12.73	13.03	1,096,581	+0.01(+0.06%)
Oct 06, 2004	12.50	13.11	12.50	13.02	987,521	+0.47(+3.79%)
Oct 05, 2004	12.20	12.67	12.00	12.54	721,284	+0.28(+2.27%)
Oct 04, 2004	12.24	12.28	12.07	12.27	389,830	+0.31(+2.60%)
Oct 01, 2004	12.12	12.16	11.67	11.95	917,786	-0.08(-0.68%)
Sep 30, 2004	12.32	12.37	12.04	12.04	1,655,680	-0.29(-2.33%)
Sep 29, 2004	12.57	12.61	12.24	12.32	925,480	-0.16(-1.31%)
Sep 28, 2004	12.12	12.49	11.97	12.49	272,954	+0.30(+2.49%)
Sep 27, 2004	12.28	12.30	12.00	12.18	420,606	-0.13(-1.06%)
Sep 24, 2004	12.32	12.45	12.16	12.31	263,672	+0.06(+0.47%)
Sep 23, 2004	12.29	12.45	12.18	12.26	221,050	-0.11(-0.93%)
Sep 22, 2004	12.49	12.57	12.12	12.37	429,766	-0.24(-1.88%)
Sep 21, 2004	12.55	12.72	12.46	12.61	294,326	+0.12(+0.98%)
Sep 20, 2004	12.45	12.68	12.41	12.49	226,790	+0.04(+0.33%)
Sep 17, 2004	12.61	12.61	12.36	12.45	330,232	-0.23(-1.81%)
Sep 16, 2004	12.46	12.69	12.46	12.68	648,496	+0.21(+1.71%)
Sep 15, 2004	12.28	12.59	12.20	12.46	1,276,352	+0.32(+2.63%)
Sep 14, 2004	11.82	12.20	11.69	12.14	611,247	+0.39(+3.35%)
Sep 13, 2004	11.71	11.87	11.68	11.75	481,670	-0.02(-0.14%)
Sep 10, 2004	11.59	11.77	11.38	11.77	1,311,525	+0.48(+4.28%)
Sep 09, 2004	11.21	11.42	11.21	11.28	199,678	-0.01(-0.07%)
Sep 08, 2004	11.28	11.36	11.22	11.29	217,386	-0.07(-0.58%)
Sep 07, 2004	11.46	11.50	11.18	11.36	401,798	-0.11(-0.93%)
Sep 03, 2004	11.50	11.63	11.26	11.46	378,716	-0.25(-2.10%)
Sep 02, 2004	11.87	11.87	11.59	11.71	334,384	-0.12(-1.04%)

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.