Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.35	12.38	12.15	12.29	219,570	-0.12(-0.94%)
Nov 29, 2004	12.42	12.48	12.21	12.40	278,174	+0.01(+0.05%)
Nov 26, 2004	12.42	12.44	12.39	12.40	23,194	-0.02(-0.16%)
Nov 24, 2004	12.26	12.43	12.21	12.42	184,779	+0.23(+1.86%)
Nov 23, 2004	12.18	12.27	11.94	12.19	219,725	+0.02(+0.16%)
Nov 22, 2004	11.92	12.18	11.91	12.17	223,436	+0.19(+1.56%)
Nov 19, 2004	12.09	12.13	11.96	11.98	87,055	-0.20(-1.65%)
Nov 18, 2004	12.22	12.22	12.04	12.18	74,220	-0.01(-0.11%)
Nov 17, 2004	12.19	12.29	12.04	12.20	222,353	+0.12(+1.02%)
Nov 16, 2004	12.19	12.24	12.07	12.07	193,747	-0.16(-1.32%)
Nov 15, 2004	12.15	12.24	12.01	12.24	95,714	+0.08(+0.69%)
Nov 12, 2004	12.13	12.16	11.92	12.15	187,407	-0.07(-0.58%)
Nov 11, 2004	11.94	12.22	11.94	12.22	109,785	+0.28(+2.38%)
Nov 10, 2004	11.89	12.07	11.83	11.94	185,088	+0.11(+0.93%)
Nov 09, 2004	11.72	11.88	11.63	11.83	135,144	+0.11(+0.94%)
Nov 08, 2004	11.63	11.82	11.60	11.72	352,858	+0.08(+0.72%)
Nov 05, 2004	11.61	11.63	11.47	11.63	260,082	+0.06(+0.50%)
Nov 04, 2004	11.48	11.59	11.36	11.58	202,406	+0.19(+1.70%)
Nov 03, 2004	11.25	11.42	11.25	11.38	157,719	+0.21(+1.85%)
Nov 02, 2004	11.10	11.27	11.07	11.18	205,963	+0.11(+0.99%)
Nov 01, 2004	11.02	11.23	10.86	11.07	262,556	+0.07(+0.65%)
Oct 29, 2004	11.12	11.17	10.99	10.99	149,988	-0.13(-1.16%)
Oct 28, 2004	11.12	11.27	11.01	11.12	228,384	+0.00(+0.00%)
Oct 27, 2004	10.86	11.12	10.69	11.12	233,177	+0.29(+2.69%)
Oct 26, 2004	10.62	10.86	10.48	10.83	281,575	+0.29(+2.76%)
Oct 25, 2004	10.48	10.64	10.39	10.54	258,381	+0.01(+0.06%)
Oct 22, 2004	10.58	10.70	10.40	10.54	218,178	-0.05(-0.49%)
Oct 21, 2004	10.61	10.62	10.46	10.59	291,781	+0.01(+0.12%)
Oct 20, 2004	10.52	10.65	10.35	10.57	842,408	-0.14(-1.27%)
Oct 19, 2004	10.90	10.91	10.65	10.71	323,789	-0.15(-1.37%)
Oct 18, 2004	11.01	11.02	10.75	10.86	244,465	-0.22(-1.98%)
Oct 15, 2004	10.91	11.08	10.57	11.08	257,144	+0.17(+1.54%)
Oct 14, 2004	11.19	11.25	10.86	10.91	246,939	-0.31(-2.77%)
Oct 13, 2004	11.25	11.30	11.10	11.22	244,156	+0.04(+0.35%)
Oct 12, 2004	11.07	11.22	11.01	11.18	290,080	+0.08(+0.70%)
Oct 11, 2004	11.06	11.16	11.06	11.10	108,393	+0.01(+0.12%)
Oct 08, 2004	11.17	11.34	11.08	11.09	265,958	-0.14(-1.27%)
Oct 07, 2004	11.41	11.47	11.21	11.23	452,284	-0.27(-2.36%)
Oct 06, 2004	11.47	11.54	11.45	11.51	193,902	+0.04(+0.34%)
Oct 05, 2004	11.52	11.52	11.42	11.47	293,018	-0.06(-0.51%)
Oct 04, 2004	11.59	11.64	11.52	11.52	285,750	-0.06(-0.50%)
Oct 01, 2004	11.37	11.63	11.27	11.58	515,217	+0.21(+1.88%)
Sep 30, 2004	11.19	11.38	11.19	11.37	379,300	+0.12(+1.09%)
Sep 29, 2004	11.23	11.30	11.22	11.25	295,337	+0.01(+0.06%)
Sep 28, 2004	11.01	11.35	11.01	11.24	521,557	+0.23(+2.05%)
Sep 27, 2004	10.99	11.12	10.85	11.01	248,794	+0.00(+0.00%)
Sep 24, 2004	10.99	11.07	10.94	11.01	193,593	+0.07(+0.65%)
Sep 23, 2004	10.88	11.00	10.84	10.94	167,924	+0.06(+0.59%)
Sep 22, 2004	11.02	11.02	10.86	10.88	210,602	-0.28(-2.49%)
Sep 21, 2004	11.06	11.19	11.01	11.16	218,797	+0.12(+1.11%)
Sep 20, 2004	11.03	11.08	10.96	11.03	167,924	+0.03(+0.29%)
Sep 17, 2004	11.03	11.03	10.90	11.00	370,331	-0.03(-0.23%)
Sep 16, 2004	11.03	11.13	10.99	11.03	422,441	+0.01(+0.12%)
Sep 15, 2004	10.96	11.08	10.93	11.01	589,902	-0.01(-0.12%)
Sep 14, 2004	10.96	11.03	10.92	11.03	143,493	+0.03(+0.29%)
Sep 13, 2004	11.03	11.05	10.96	10.99	275,390	+0.00(+0.00%)
Sep 10, 2004	11.11	11.11	10.97	10.99	235,033	-0.12(-1.05%)
Sep 09, 2004	11.12	11.18	11.05	11.11	305,388	+0.05(+0.47%)
Sep 08, 2004	11.22	11.22	10.97	11.06	206,736	-0.16(-1.38%)
Sep 07, 2004	11.10	11.25	11.06	11.21	264,566	+0.25(+2.24%)
Sep 03, 2004	11.12	11.12	10.94	10.97	346,055	-0.13(-1.17%)
Sep 02, 2004	10.88	11.12	10.83	11.10	365,074	+0.23(+2.14%)

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.