Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.77	14.50	13.70	14.29	313,475	+0.30(+2.14%)
Nov 29, 2004	14.03	14.05	13.44	13.99	420,102	-0.13(-0.93%)
Nov 26, 2004	14.15	14.50	14.05	14.12	265,339	-0.20(-1.37%)
Nov 24, 2004	15.56	15.56	13.19	14.32	1,626,402	-1.25(-8.01%)
Nov 23, 2004	15.46	16.07	15.18	15.56	347,096	+0.01(+0.06%)
Nov 22, 2004	15.25	15.68	14.99	15.55	232,358	+0.21(+1.34%)
Nov 19, 2004	15.77	15.79	14.99	15.35	259,468	-0.42(-2.67%)
Nov 18, 2004	16.11	16.11	15.69	15.77	174,082	-0.36(-2.21%)
Nov 17, 2004	16.35	16.63	15.70	16.12	249,435	-0.24(-1.49%)
Nov 16, 2004	16.60	16.63	16.27	16.37	120,181	-0.25(-1.52%)
Nov 15, 2004	16.63	16.63	16.53	16.62	179,098	-0.01(-0.06%)
Nov 12, 2004	16.40	16.79	16.40	16.63	342,507	+0.28(+1.72%)
Nov 11, 2004	16.21	16.54	16.13	16.35	241,537	+0.09(+0.58%)
Nov 10, 2004	16.21	16.40	16.16	16.26	278,680	+0.05(+0.29%)
Nov 09, 2004	16.16	16.29	16.02	16.21	193,721	+0.03(+0.17%)
Nov 08, 2004	16.02	16.46	15.93	16.18	373,780	+0.25(+1.59%)
Nov 05, 2004	15.93	16.02	15.55	15.93	253,384	+0.07(+0.47%)
Nov 04, 2004	15.02	15.93	14.95	15.85	545,834	+0.91(+6.08%)
Nov 03, 2004	14.99	15.08	14.78	14.94	340,692	+0.21(+1.40%)
Nov 02, 2004	14.78	14.92	14.73	14.74	160,206	+0.01(+0.06%)
Nov 01, 2004	14.71	14.99	14.63	14.73	339,732	+0.21(+1.42%)
Oct 29, 2004	14.33	14.76	14.32	14.52	282,416	+0.16(+1.11%)
Oct 28, 2004	14.36	14.53	14.05	14.36	125,731	-0.09(-0.65%)
Oct 27, 2004	14.49	14.69	14.38	14.46	102,997	-0.01(-0.06%)
Oct 26, 2004	14.57	14.57	14.05	14.47	122,850	-0.14(-0.96%)
Oct 25, 2004	14.59	14.65	14.34	14.61	157,324	+0.08(+0.58%)
Oct 22, 2004	14.27	14.62	14.13	14.52	298,212	+0.28(+1.97%)
Oct 21, 2004	14.05	14.29	13.63	14.24	300,454	+0.23(+1.67%)
Oct 20, 2004	13.87	14.15	13.81	14.01	245,913	+0.13(+0.95%)
Oct 19, 2004	13.82	14.05	13.58	13.88	239,936	+0.07(+0.54%)
Oct 18, 2004	13.73	13.82	13.54	13.80	66,815	+0.12(+0.89%)
Oct 15, 2004	13.68	13.87	13.59	13.68	83,038	+0.00(+0.00%)
Oct 14, 2004	13.75	13.81	13.44	13.68	50,164	-0.11(-0.82%)
Oct 13, 2004	13.94	13.98	13.70	13.79	212,399	-0.12(-0.88%)
Oct 12, 2004	13.95	13.96	13.54	13.91	141,208	-0.05(-0.34%)
Oct 11, 2004	13.39	14.00	13.33	13.96	261,603	+0.62(+4.63%)
Oct 08, 2004	13.73	13.73	13.20	13.34	143,449	-0.39(-2.86%)
Oct 07, 2004	14.05	14.05	13.69	13.74	199,057	-0.22(-1.54%)
Oct 06, 2004	13.55	14.05	13.55	13.95	247,621	+0.57(+4.27%)
Oct 05, 2004	13.35	13.49	13.19	13.38	118,367	+0.09(+0.71%)
Oct 04, 2004	13.23	13.42	13.07	13.29	184,755	+0.10(+0.78%)
Oct 01, 2004	13.04	13.20	13.02	13.18	88,375	+0.23(+1.81%)
Sep 30, 2004	12.79	13.15	12.79	12.95	136,938	+0.12(+0.95%)
Sep 29, 2004	12.70	12.84	12.63	12.83	67,455	+0.09(+0.74%)
Sep 28, 2004	12.14	12.79	12.09	12.73	101,930	+0.50(+4.06%)
Sep 27, 2004	12.53	12.53	12.13	12.24	105,239	-0.38(-3.04%)
Sep 24, 2004	12.65	12.97	12.51	12.62	66,601	-0.03(-0.22%)
Sep 23, 2004	12.74	12.79	12.34	12.65	68,522	-0.05(-0.37%)
Sep 22, 2004	12.60	12.84	12.37	12.70	85,066	-0.09(-0.73%)
Sep 21, 2004	12.65	12.90	12.65	12.79	105,452	-0.05(-0.36%)
Sep 20, 2004	12.76	12.88	12.54	12.84	87,628	+0.17(+1.33%)
Sep 17, 2004	13.02	13.02	12.58	12.67	92,964	-0.33(-2.52%)
Sep 16, 2004	12.60	13.15	12.60	12.99	97,874	+0.35(+2.74%)
Sep 15, 2004	13.12	13.14	12.59	12.65	90,296	-0.52(-3.98%)
Sep 14, 2004	12.92	13.27	12.84	13.17	144,623	+0.30(+2.33%)
Sep 13, 2004	12.88	13.21	12.70	12.87	123,170	+0.04(+0.29%)
Sep 10, 2004	12.46	13.16	12.46	12.84	235,026	+0.14(+1.11%)
Sep 09, 2004	12.25	12.82	12.20	12.70	234,386	+0.40(+3.28%)
Sep 08, 2004	12.27	12.29	12.09	12.29	119,861	+0.02(+0.15%)
Sep 07, 2004	12.37	12.48	12.19	12.27	107,373	+0.10(+0.85%)
Sep 03, 2004	12.31	12.31	12.09	12.17	133,523	-0.23(-1.89%)
Sep 02, 2004	12.32	12.45	12.18	12.40	32,767	+0.13(+1.07%)

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.