Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.51	12.54	12.26	12.33	15,728	-0.16(-1.29%)
Nov 29, 2004	12.58	12.58	12.34	12.49	25,210	-0.18(-1.42%)
Nov 26, 2004	12.62	12.70	12.62	12.67	1,673	+0.01(+0.07%)
Nov 24, 2004	12.71	12.76	12.42	12.66	19,967	-0.03(-0.21%)
Nov 23, 2004	12.28	12.69	11.86	12.69	109,206	+0.64(+5.28%)
Nov 22, 2004	11.96	12.10	11.96	12.05	66,817	-0.17(-1.39%)
Nov 19, 2004	12.33	12.33	11.99	12.22	46,962	-0.16(-1.30%)
Nov 18, 2004	12.37	12.51	12.32	12.38	83,326	-0.17(-1.36%)
Nov 17, 2004	12.19	12.90	11.92	12.55	239,272	+0.04(+0.36%)
Nov 16, 2004	12.64	12.76	12.11	12.51	69,718	-0.35(-2.72%)
Nov 15, 2004	12.82	12.91	12.69	12.86	38,149	-0.04(-0.28%)
Nov 12, 2004	12.98	12.98	12.77	12.89	16,063	-0.15(-1.17%)
Nov 11, 2004	12.64	13.12	12.60	13.04	83,996	+0.40(+3.19%)
Nov 10, 2004	12.37	12.68	12.30	12.64	58,897	+0.23(+1.88%)
Nov 09, 2004	12.37	12.60	12.30	12.41	28,668	+0.04(+0.29%)
Nov 08, 2004	12.13	12.51	12.01	12.37	142,224	+0.24(+2.00%)
Nov 05, 2004	12.06	12.20	11.94	12.13	73,733	+0.04(+0.37%)
Nov 04, 2004	12.19	12.21	11.97	12.08	69,383	-0.05(-0.44%)
Nov 03, 2004	11.65	12.25	11.65	12.14	177,920	+0.43(+3.68%)
Nov 02, 2004	11.65	11.77	11.65	11.71	55,439	+0.04(+0.31%)
Nov 01, 2004	11.82	11.82	11.61	11.67	48,189	-0.16(-1.36%)
Oct 29, 2004	11.56	11.83	11.52	11.83	41,049	+0.24(+2.09%)
Oct 28, 2004	11.51	11.60	11.51	11.59	13,943	+0.05(+0.47%)
Oct 27, 2004	11.56	11.63	11.21	11.54	183,720	-0.12(-1.00%)
Oct 26, 2004	11.70	11.79	11.25	11.65	60,571	+0.00(+0.00%)
Oct 25, 2004	11.70	11.79	11.43	11.65	46,515	-0.04(-0.38%)
Oct 22, 2004	11.77	12.19	11.64	11.70	59,790	-0.14(-1.21%)
Oct 21, 2004	11.80	12.03	11.78	11.84	39,822	-0.03(-0.23%)
Oct 20, 2004	11.39	11.87	11.34	11.87	65,144	+0.39(+3.44%)
Oct 19, 2004	11.43	11.58	11.21	11.47	33,353	-0.08(-0.70%)
Oct 18, 2004	11.45	11.56	11.03	11.56	45,511	+0.02(+0.16%)
Oct 15, 2004	11.48	11.61	11.39	11.54	24,540	+0.06(+0.55%)
Oct 14, 2004	11.61	11.61	11.35	11.47	51,870	-0.13(-1.16%)
Oct 13, 2004	11.65	11.66	11.56	11.61	59,901	-0.13(-1.14%)
Oct 12, 2004	11.79	11.79	11.51	11.74	26,325	+0.02(+0.15%)
Oct 11, 2004	11.72	11.82	11.65	11.73	30,118	+0.03(+0.23%)
Oct 08, 2004	11.88	11.88	11.59	11.70	167,769	-0.17(-1.43%)
Oct 07, 2004	12.10	12.10	11.56	11.87	61,240	-0.22(-1.78%)
Oct 06, 2004	11.73	12.08	11.68	12.08	228,117	+0.40(+3.45%)
Oct 05, 2004	11.88	11.88	11.65	11.68	173,123	-0.22(-1.81%)
Oct 04, 2004	11.88	12.01	11.88	11.90	202,014	-0.03(-0.23%)
Oct 01, 2004	11.55	11.98	11.52	11.92	579,273	+0.40(+3.50%)
Sep 30, 2004	11.47	11.69	11.44	11.52	579,161	+0.03(+0.23%)
Sep 29, 2004	11.58	11.62	11.33	11.49	102,848	+0.00(+0.00%)
Sep 28, 2004	11.65	11.67	11.34	11.49	285,118	-0.25(-2.14%)
Sep 27, 2004	11.53	11.81	11.45	11.74	115,787	+0.14(+1.24%)
Sep 24, 2004	11.95	11.95	11.43	11.60	108,983	-0.37(-3.07%)
Sep 23, 2004	12.10	12.10	11.86	11.97	62,690	-0.22(-1.84%)
Sep 22, 2004	12.24	12.26	11.82	12.19	98,720	-0.11(-0.87%)
Sep 21, 2004	12.53	12.57	12.28	12.30	116,122	-0.28(-2.21%)
Sep 20, 2004	12.60	12.92	12.55	12.58	98,497	+0.07(+0.57%)
Sep 17, 2004	12.50	12.64	12.46	12.51	130,177	+0.10(+0.79%)
Sep 16, 2004	12.46	12.73	12.40	12.41	139,436	-0.13(-1.00%)
Sep 15, 2004	12.55	12.91	12.46	12.53	97,939	-0.11(-0.85%)
Sep 14, 2004	12.10	12.73	12.02	12.64	325,387	+0.54(+4.44%)
Sep 13, 2004	12.06	12.10	12.03	12.10	183,720	+0.09(+0.75%)
Sep 10, 2004	12.01	12.08	11.97	12.01	182,047	+0.11(+0.90%)
Sep 09, 2004	11.79	12.01	11.78	11.91	105,859	+0.07(+0.61%)
Sep 08, 2004	11.68	11.86	11.61	11.83	75,072	+0.08(+0.69%)
Sep 07, 2004	11.80	11.80	11.50	11.75	94,593	-0.08(-0.68%)
Sep 03, 2004	11.61	11.85	11.45	11.83	188,406	+0.24(+2.09%)
Sep 02, 2004	11.45	11.63	11.30	11.59	33,353	+0.08(+0.70%)

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.