Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.56	14.64	14.49	14.56	104,103	+0.01(+0.07%)
Nov 29, 2004	14.39	14.74	14.39	14.55	125,217	+0.15(+1.06%)
Nov 26, 2004	14.49	14.49	14.39	14.39	13,796	-0.07(-0.46%)
Nov 24, 2004	14.42	14.47	14.35	14.46	59,159	+0.04(+0.27%)
Nov 23, 2004	13.98	14.42	13.90	14.42	124,589	+0.40(+2.83%)
Nov 22, 2004	13.97	14.08	13.94	14.03	85,498	-0.02(-0.14%)
Nov 19, 2004	14.11	14.15	13.94	14.04	128,979	-0.07(-0.47%)
Nov 18, 2004	14.04	14.14	13.96	14.11	71,492	+0.08(+0.58%)
Nov 17, 2004	14.35	14.38	13.95	14.03	180,195	-0.30(-2.07%)
Nov 16, 2004	14.29	14.39	14.23	14.33	254,823	+0.05(+0.34%)
Nov 15, 2004	14.14	14.35	14.13	14.28	376,278	+0.14(+1.02%)
Nov 12, 2004	13.82	14.14	13.78	14.14	105,148	+0.32(+2.28%)
Nov 11, 2004	13.63	13.82	13.59	13.82	79,645	+0.22(+1.58%)
Nov 10, 2004	13.38	13.62	13.38	13.60	76,509	+0.28(+2.08%)
Nov 09, 2004	13.27	13.39	13.26	13.33	75,046	+0.00(+0.04%)
Nov 08, 2004	13.23	13.42	13.22	13.32	173,924	+0.05(+0.36%)
Nov 05, 2004	13.59	13.61	13.25	13.27	100,967	-0.28(-2.05%)
Nov 04, 2004	13.35	13.59	13.31	13.55	63,549	+0.13(+1.00%)
Nov 03, 2004	13.19	13.42	13.19	13.42	88,216	+0.24(+1.81%)
Nov 02, 2004	13.20	13.26	13.17	13.18	308,966	-0.07(-0.54%)
Nov 01, 2004	12.99	13.25	12.93	13.25	222,840	+0.33(+2.59%)
Oct 29, 2004	12.89	12.94	12.75	12.92	145,076	+0.02(+0.19%)
Oct 28, 2004	12.84	12.93	12.83	12.89	151,138	+0.03(+0.22%)
Oct 27, 2004	12.99	12.99	12.82	12.86	151,556	-0.10(-0.74%)
Oct 26, 2004	12.77	13.03	12.70	12.96	168,070	+0.23(+1.84%)
Oct 25, 2004	12.63	12.72	12.56	12.72	93,442	+0.09(+0.72%)
Oct 22, 2004	12.77	12.78	12.56	12.63	189,811	-0.14(-1.09%)
Oct 21, 2004	12.68	12.80	12.58	12.77	313,356	+0.00(+0.04%)
Oct 20, 2004	12.92	12.94	12.72	12.77	124,171	-0.10(-0.78%)
Oct 19, 2004	13.20	13.20	12.87	12.87	95,323	-0.31(-2.32%)
Oct 18, 2004	13.11	13.25	13.05	13.17	72,329	+0.07(+0.51%)
Oct 15, 2004	12.89	13.11	12.89	13.11	107,448	+0.22(+1.67%)
Oct 14, 2004	12.84	12.92	12.83	12.89	73,165	+0.00(+0.04%)
Oct 13, 2004	13.06	13.09	12.85	12.89	112,465	-0.13(-1.03%)
Oct 12, 2004	12.80	13.02	12.72	13.02	58,323	+0.19(+1.45%)
Oct 11, 2004	12.77	12.83	12.73	12.83	49,752	+0.09(+0.68%)
Oct 08, 2004	12.82	12.96	12.74	12.75	55,187	-0.10(-0.75%)
Oct 07, 2004	13.04	13.05	12.80	12.84	46,198	-0.22(-1.65%)
Oct 06, 2004	13.08	13.11	13.00	13.06	156,155	+0.00(+0.04%)
Oct 05, 2004	13.12	13.12	13.04	13.05	64,176	-0.06(-0.47%)
Oct 04, 2004	13.16	13.16	13.10	13.12	98,041	-0.05(-0.36%)
Oct 01, 2004	12.99	13.16	12.89	13.16	224,721	+0.21(+1.62%)
Sep 30, 2004	12.68	12.95	12.58	12.95	148,002	+0.23(+1.80%)
Sep 29, 2004	12.70	12.72	12.64	12.72	67,939	+0.03(+0.23%)
Sep 28, 2004	12.70	12.75	12.64	12.70	75,464	+0.03(+0.23%)
Sep 27, 2004	12.78	12.78	12.60	12.67	67,521	-0.11(-0.86%)
Sep 24, 2004	12.76	12.82	12.76	12.78	22,994	+0.02(+0.19%)
Sep 23, 2004	12.66	12.82	12.66	12.75	85,289	+0.10(+0.79%)
Sep 22, 2004	12.92	12.92	12.63	12.65	511,947	-0.26(-2.04%)
Sep 21, 2004	12.75	12.98	12.71	12.92	820,286	+0.17(+1.31%)
Sep 20, 2004	13.02	13.02	12.75	12.75	138,804	-0.27(-2.09%)
Sep 17, 2004	13.10	13.10	13.00	13.02	220,749	-0.08(-0.58%)
Sep 16, 2004	13.06	13.18	12.99	13.10	110,583	-0.12(-0.90%)
Sep 15, 2004	13.13	13.27	13.08	13.22	53,933	+0.11(+0.84%)
Sep 14, 2004	13.15	13.16	13.06	13.11	52,678	-0.04(-0.29%)
Sep 13, 2004	13.32	13.41	13.12	13.15	81,526	-0.20(-1.51%)
Sep 10, 2004	13.45	13.45	13.26	13.35	84,035	+0.04(+0.29%)
Sep 09, 2004	13.27	13.44	13.23	13.31	98,459	+0.04(+0.32%)
Sep 08, 2004	13.30	13.32	13.22	13.27	108,702	-0.03(-0.25%)
Sep 07, 2004	12.99	13.42	12.99	13.30	181,240	+0.28(+2.13%)
Sep 03, 2004	13.05	13.09	13.00	13.02	170,997	-0.01(-0.07%)
Sep 02, 2004	13.00	13.06	12.95	13.03	180,404	+0.04(+0.29%)

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.