Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.44	13.45	13.15	13.41	870,109	+0.18(+1.40%)
Nov 29, 2004	13.10	13.32	13.00	13.23	1,758,318	+0.05(+0.35%)
Nov 26, 2004	13.53	13.64	13.05	13.18	1,774,867	-0.12(-0.93%)
Nov 24, 2004	13.15	13.61	13.09	13.30	1,661,094	+0.25(+1.94%)
Nov 23, 2004	14.31	14.33	13.05	13.05	3,109,380	-0.81(-5.84%)
Nov 22, 2004	13.52	13.99	13.10	13.86	1,261,593	+0.28(+2.03%)
Nov 19, 2004	13.86	13.92	13.50	13.59	1,021,635	-0.65(-4.55%)
Nov 18, 2004	13.46	14.31	13.36	14.23	1,776,160	+0.78(+5.78%)
Nov 17, 2004	13.50	13.63	13.41	13.46	957,249	+0.02(+0.13%)
Nov 16, 2004	13.78	13.78	13.41	13.44	1,336,063	-0.34(-2.46%)
Nov 15, 2004	13.78	14.03	13.75	13.78	681,090	+0.05(+0.39%)
Nov 12, 2004	13.83	13.86	13.58	13.72	1,577,832	+0.02(+0.16%)
Nov 11, 2004	14.18	14.18	13.49	13.70	2,301,070	-0.62(-4.31%)
Nov 10, 2004	14.40	14.54	13.87	14.32	2,682,212	-0.58(-3.89%)
Nov 09, 2004	14.84	15.07	14.71	14.90	627,823	+0.06(+0.41%)
Nov 08, 2004	14.55	14.93	14.47	14.84	637,132	+0.31(+2.13%)
Nov 05, 2004	14.69	14.74	14.38	14.53	511,463	+0.00(+0.01%)
Nov 04, 2004	14.71	14.79	14.34	14.53	872,695	-0.21(-1.44%)
Nov 03, 2004	14.62	14.93	14.57	14.74	815,549	+0.25(+1.74%)
Nov 02, 2004	14.20	14.64	14.19	14.49	682,900	+0.23(+1.62%)
Nov 01, 2004	14.00	14.31	13.97	14.26	451,732	+0.23(+1.61%)
Oct 29, 2004	14.17	14.36	14.00	14.03	704,103	-0.10(-0.74%)
Oct 28, 2004	14.24	14.24	14.02	14.14	561,627	-0.27(-1.88%)
Oct 27, 2004	14.31	14.59	14.21	14.41	1,008,447	+0.10(+0.68%)
Oct 26, 2004	13.65	14.31	13.65	14.31	669,971	+0.69(+5.10%)
Oct 25, 2004	13.86	13.88	13.54	13.61	388,123	-0.26(-1.89%)
Oct 22, 2004	13.87	13.90	13.63	13.88	573,263	+0.02(+0.13%)
Oct 21, 2004	13.66	13.87	13.37	13.86	457,162	+0.37(+2.76%)
Oct 20, 2004	13.73	13.73	13.23	13.49	842,700	-0.32(-2.31%)
Oct 19, 2004	14.02	14.18	13.79	13.81	885,106	-0.07(-0.52%)
Oct 18, 2004	13.55	14.00	13.52	13.88	884,331	+0.33(+2.46%)
Oct 15, 2004	13.37	13.58	13.36	13.55	379,072	+0.19(+1.45%)
Oct 14, 2004	13.44	13.68	13.25	13.35	1,341,235	-0.11(-0.79%)
Oct 13, 2004	13.89	13.96	13.32	13.46	1,457,077	-0.43(-3.07%)
Oct 12, 2004	13.85	13.96	13.67	13.88	723,755	-0.16(-1.15%)
Oct 11, 2004	14.12	14.14	13.96	14.05	360,972	-0.07(-0.48%)
Oct 08, 2004	13.90	14.15	13.90	14.11	660,403	+0.24(+1.73%)
Oct 07, 2004	14.41	14.46	13.84	13.87	1,378,987	-0.55(-3.79%)
Oct 06, 2004	14.50	14.54	14.23	14.42	881,486	-0.08(-0.57%)
Oct 05, 2004	14.55	14.66	14.32	14.50	626,530	-0.02(-0.15%)
Oct 04, 2004	14.59	14.74	14.35	14.52	1,169,023	+0.20(+1.41%)
Oct 01, 2004	14.21	14.45	14.12	14.32	973,281	+0.30(+2.17%)
Sep 30, 2004	13.88	14.02	13.75	14.02	797,449	+0.24(+1.74%)
Sep 29, 2004	13.55	13.94	13.46	13.78	804,689	+0.16(+1.14%)
Sep 28, 2004	13.29	13.70	13.17	13.62	717,290	+0.30(+2.25%)
Sep 27, 2004	13.16	13.37	13.00	13.32	533,701	+0.08(+0.61%)
Sep 24, 2004	13.29	13.47	13.24	13.24	559,559	-0.10(-0.75%)
Sep 23, 2004	13.22	13.44	13.20	13.34	536,804	-0.04(-0.32%)
Sep 22, 2004	13.58	13.59	13.36	13.39	439,579	-0.25(-1.86%)
Sep 21, 2004	13.54	13.78	13.37	13.64	786,847	+0.21(+1.57%)
Sep 20, 2004	13.25	13.54	12.96	13.43	999,656	-0.10(-0.72%)
Sep 17, 2004	13.49	13.68	13.46	13.53	929,064	+0.04(+0.33%)
Sep 16, 2004	13.82	13.87	13.38	13.48	1,377,953	-0.34(-2.48%)
Sep 15, 2004	14.11	14.11	13.73	13.82	1,033,788	-0.20(-1.45%)
Sep 14, 2004	14.36	14.39	13.85	14.03	1,516,808	-0.13(-0.90%)
Sep 13, 2004	13.83	14.48	13.83	14.15	1,906,483	+0.29(+2.13%)
Sep 10, 2004	13.71	13.95	13.66	13.86	740,045	+0.15(+1.09%)
Sep 09, 2004	13.78	13.89	13.64	13.71	838,821	+0.01(+0.07%)
Sep 08, 2004	14.03	14.03	13.56	13.70	1,233,150	-0.34(-2.41%)
Sep 07, 2004	13.85	14.12	13.48	14.04	1,285,124	+0.43(+3.16%)
Sep 03, 2004	13.33	14.02	13.33	13.61	2,090,589	+0.28(+2.10%)
Sep 02, 2004	13.29	13.36	13.00	13.33	2,175,402	-0.11(-0.82%)

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.