Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.55	14.63	14.03	14.18	11,550,506	-0.36(-2.46%)
Nov 29, 2004	14.94	14.95	14.53	14.54	5,610,963	-0.42(-2.78%)
Nov 26, 2004	14.87	14.96	14.84	14.96	1,513,191	+0.14(+0.96%)
Nov 24, 2004	14.87	14.92	14.79	14.81	3,332,010	+0.01(+0.09%)
Nov 23, 2004	14.66	15.03	14.66	14.80	4,690,848	+0.06(+0.40%)
Nov 22, 2004	14.75	14.79	14.57	14.74	5,749,758	+0.01(+0.04%)
Nov 19, 2004	14.59	14.84	14.46	14.74	11,953,952	+0.10(+0.71%)
Nov 18, 2004	14.93	14.93	14.63	14.63	9,264,621	-0.30(-2.00%)
Nov 17, 2004	15.14	15.30	14.88	14.93	7,103,512	-0.07(-0.48%)
Nov 16, 2004	15.27	15.31	14.94	15.00	4,590,256	-0.32(-2.08%)
Nov 15, 2004	15.15	15.42	15.10	15.32	7,638,976	+0.23(+1.55%)
Nov 12, 2004	14.94	15.09	14.94	15.09	7,776,538	+0.15(+1.00%)
Nov 11, 2004	14.90	14.98	14.74	14.94	5,082,432	+0.08(+0.57%)
Nov 10, 2004	14.74	15.04	14.74	14.85	12,338,912	+0.21(+1.46%)
Nov 09, 2004	14.61	14.70	14.55	14.64	9,272,477	+0.03(+0.22%)
Nov 08, 2004	14.41	14.70	14.35	14.61	7,494,327	+0.08(+0.58%)
Nov 05, 2004	14.37	14.87	14.36	14.52	38,419,324	+0.15(+1.04%)
Nov 04, 2004	13.64	14.41	13.47	14.37	30,239,032	+1.23(+9.39%)
Nov 03, 2004	13.30	13.36	13.02	13.14	7,146,029	-0.08(-0.64%)
Nov 02, 2004	13.07	13.31	13.03	13.22	6,471,925	+0.13(+0.99%)
Nov 01, 2004	12.95	13.11	12.95	13.09	6,110,225	+0.12(+0.95%)
Oct 29, 2004	13.13	13.16	12.94	12.97	7,514,044	-0.17(-1.28%)
Oct 28, 2004	13.01	13.19	13.00	13.14	5,562,130	+0.12(+0.95%)
Oct 27, 2004	12.82	13.05	12.79	13.02	11,446,063	+0.18(+1.37%)
Oct 26, 2004	12.81	12.95	12.73	12.84	9,009,675	+0.03(+0.25%)
Oct 25, 2004	12.96	12.96	12.79	12.81	7,548,397	-0.11(-0.85%)
Oct 22, 2004	13.02	13.14	12.85	12.92	6,911,725	-0.06(-0.45%)
Oct 21, 2004	12.85	13.05	12.83	12.98	5,845,267	+0.07(+0.55%)
Oct 20, 2004	12.66	12.98	12.61	12.91	6,809,285	+0.16(+1.27%)
Oct 19, 2004	12.89	12.98	12.74	12.74	9,846,606	-0.16(-1.21%)
Oct 18, 2004	12.37	12.94	12.32	12.90	9,347,035	+0.43(+3.49%)
Oct 15, 2004	12.50	12.67	12.37	12.46	8,313,696	-0.03(-0.26%)
Oct 14, 2004	12.50	12.58	12.42	12.50	14,946,907	+0.01(+0.05%)
Oct 13, 2004	12.51	12.62	12.39	12.49	6,066,476	-0.05(-0.36%)
Oct 12, 2004	12.35	12.63	12.24	12.54	8,090,022	+0.12(+0.94%)
Oct 11, 2004	12.21	12.49	12.21	12.42	3,284,564	-0.01(-0.10%)
Oct 08, 2004	12.56	12.65	12.37	12.43	9,402,646	-0.17(-1.34%)
Oct 07, 2004	12.72	12.89	12.59	12.60	11,977,521	+0.28(+2.27%)
Oct 06, 2004	12.10	12.41	12.03	12.32	8,188,303	+0.02(+0.16%)
Oct 05, 2004	12.45	12.46	12.22	12.30	6,613,647	-0.16(-1.25%)
Oct 04, 2004	12.40	12.59	12.37	12.46	7,811,815	+0.10(+0.79%)
Oct 01, 2004	12.31	12.54	12.30	12.36	6,129,481	+0.25(+2.09%)
Sep 30, 2004	12.26	12.26	12.09	12.11	11,057,406	-0.22(-1.79%)
Sep 29, 2004	12.27	12.46	12.27	12.33	7,355,839	+0.01(+0.11%)
Sep 28, 2004	12.43	12.48	12.26	12.31	11,865,376	-0.12(-0.94%)
Sep 27, 2004	12.52	12.61	12.39	12.43	4,160,930	-0.13(-1.03%)
Sep 24, 2004	12.53	12.68	12.53	12.56	11,253,506	-0.29(-2.22%)
Sep 23, 2004	12.96	13.08	12.79	12.85	6,123,011	-0.10(-0.80%)
Sep 22, 2004	13.00	13.11	12.89	12.95	7,158,045	-0.05(-0.40%)
Sep 21, 2004	12.97	13.10	12.91	13.00	5,447,366	+0.18(+1.42%)
Sep 20, 2004	12.98	13.03	12.78	12.82	5,660,874	-0.17(-1.30%)
Sep 17, 2004	13.24	13.24	12.94	12.99	6,707,153	-0.21(-1.57%)
Sep 16, 2004	13.17	13.37	13.16	13.20	8,674,317	+0.10(+0.79%)
Sep 15, 2004	13.16	13.27	13.04	13.09	9,908,994	+0.10(+0.75%)
Sep 14, 2004	12.79	13.09	12.77	13.00	6,005,782	+0.10(+0.75%)
Sep 13, 2004	13.13	13.21	12.89	12.90	5,568,138	-0.10(-0.75%)
Sep 10, 2004	12.63	13.08	12.55	13.00	6,387,662	+0.47(+3.73%)
Sep 09, 2004	12.92	12.92	12.46	12.53	8,932,960	-0.42(-3.26%)
Sep 08, 2004	13.16	13.30	12.92	12.95	8,021,933	-0.14(-1.09%)
Sep 07, 2004	13.21	13.21	13.04	13.09	6,329,587	+0.06(+0.45%)
Sep 03, 2004	13.06	13.16	13.00	13.04	5,048,696	+0.00(+0.00%)
Sep 02, 2004	13.28	13.28	12.96	13.04	24,188,422	+0.70(+5.68%)

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.