Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10.46	10.54	10.42	10.45	40,518	+0.06(+0.54%)
Nov 29, 2004	10.45	10.47	10.34	10.39	38,778	-0.14(-1.37%)
Nov 26, 2004	10.48	10.54	10.48	10.54	26,598	+0.08(+0.77%)
Nov 24, 2004	10.46	10.47	10.36	10.46	45,987	+0.08(+0.74%)
Nov 23, 2004	10.50	10.51	10.35	10.38	44,496	-0.14(-1.30%)
Nov 22, 2004	10.51	10.56	10.46	10.52	83,274	-0.08(-0.76%)
Nov 19, 2004	10.70	10.70	10.50	10.60	45,987	-0.12(-1.13%)
Nov 18, 2004	10.77	10.80	10.64	10.72	51,456	+0.00(+0.00%)
Nov 17, 2004	10.75	10.78	10.71	10.72	44,993	+0.06(+0.53%)
Nov 16, 2004	10.74	10.76	10.65	10.66	49,964	-0.05(-0.49%)
Nov 15, 2004	10.70	10.73	10.66	10.71	24,112	-0.19(-1.77%)
Nov 12, 2004	10.83	10.91	10.81	10.91	74,325	-0.05(-0.44%)
Nov 11, 2004	10.78	10.96	10.77	10.95	83,026	+0.02(+0.18%)
Nov 10, 2004	10.90	10.97	10.90	10.93	30,824	+0.12(+1.12%)
Nov 09, 2004	10.80	10.86	10.78	10.81	27,343	-0.04(-0.33%)
Nov 08, 2004	10.85	10.90	10.79	10.85	29,829	-0.01(-0.11%)
Nov 05, 2004	10.71	10.88	10.71	10.86	24,609	+0.15(+1.43%)
Nov 04, 2004	10.69	10.81	10.68	10.71	47,230	+0.07(+0.68%)
Nov 03, 2004	10.65	10.69	10.58	10.64	37,784	+0.24(+2.32%)
Nov 02, 2004	10.40	10.42	10.34	10.39	37,038	-0.13(-1.22%)
Nov 01, 2004	10.42	10.56	10.40	10.52	64,879	+0.16(+1.59%)
Oct 29, 2004	10.26	10.37	10.21	10.36	89,737	+0.04(+0.39%)
Oct 28, 2004	10.14	10.34	10.14	10.32	102,663	+0.08(+0.79%)
Oct 27, 2004	10.18	10.30	10.06	10.24	183,204	-0.13(-1.28%)
Oct 26, 2004	10.46	10.48	10.26	10.37	474,789	-0.21(-1.94%)
Oct 25, 2004	10.58	10.63	10.57	10.58	36,292	-0.22(-2.01%)
Oct 22, 2004	10.74	10.82	10.73	10.79	33,309	+0.07(+0.68%)
Oct 21, 2004	10.64	10.80	10.64	10.72	38,778	+0.10(+0.95%)
Oct 20, 2004	10.55	10.67	10.55	10.62	26,349	+0.13(+1.27%)
Oct 19, 2004	10.58	10.60	10.48	10.49	85,263	+0.03(+0.27%)
Oct 18, 2004	10.45	10.50	10.44	10.46	48,970	-0.09(-0.88%)
Oct 15, 2004	10.46	10.62	10.46	10.55	58,913	+0.25(+2.46%)
Oct 14, 2004	10.31	10.42	10.26	10.30	53,196	-0.01(-0.12%)
Oct 13, 2004	10.35	10.38	10.27	10.31	248,829	-0.13(-1.23%)
Oct 12, 2004	10.36	10.45	10.32	10.44	43,750	+0.02(+0.15%)
Oct 11, 2004	10.38	10.44	10.38	10.42	59,908	-0.01(-0.11%)
Oct 08, 2004	10.46	10.52	10.44	10.44	37,784	+0.14(+1.33%)
Oct 07, 2004	10.34	10.36	10.28	10.30	13,671	-0.02(-0.19%)
Oct 06, 2004	10.35	10.36	10.29	10.32	21,626	-0.08(-0.81%)
Oct 05, 2004	10.31	10.46	10.29	10.40	180,221	+0.09(+0.90%)
Oct 04, 2004	10.44	10.46	10.31	10.31	43,501	-0.16(-1.50%)
Oct 01, 2004	10.37	10.50	10.37	10.47	47,230	+0.21(+2.00%)
Sep 30, 2004	10.27	10.32	10.25	10.26	20,880	-0.05(-0.51%)
Sep 29, 2004	10.31	10.36	10.18	10.31	59,410	-0.02(-0.20%)
Sep 28, 2004	10.32	10.38	10.29	10.33	20,135	-0.01(-0.08%)
Sep 27, 2004	10.24	10.46	10.24	10.34	40,021	+0.06(+0.63%)
Sep 24, 2004	10.23	10.30	10.23	10.28	21,129	+0.03(+0.27%)
Sep 23, 2004	10.21	10.32	10.18	10.25	36,541	+0.06(+0.63%)
Sep 22, 2004	10.24	10.27	10.18	10.19	24,360	-0.06(-0.55%)
Sep 21, 2004	10.15	10.24	10.11	10.24	29,083	+0.09(+0.91%)
Sep 20, 2004	10.09	10.22	10.06	10.15	49,964	-0.03(-0.28%)
Sep 17, 2004	10.17	10.23	10.13	10.18	33,309	-0.01(-0.08%)
Sep 16, 2004	10.11	10.25	10.11	10.19	41,513	+0.09(+0.88%)
Sep 15, 2004	10.10	10.15	10.06	10.10	27,343	-0.02(-0.16%)
Sep 14, 2004	10.13	10.19	10.10	10.11	46,484	+0.02(+0.24%)
Sep 13, 2004	10.11	10.22	10.09	10.09	52,450	+0.07(+0.68%)
Sep 10, 2004	9.948	10.06	9.948	10.02	62,393	+0.31(+3.23%)
Sep 09, 2004	9.792	9.816	9.675	9.707	67,365	-0.05(-0.49%)
Sep 08, 2004	9.631	9.759	9.590	9.755	56,179	-0.01(-0.12%)
Sep 07, 2004	9.731	9.775	9.699	9.767	55,185	-0.02(-0.21%)
Sep 03, 2004	9.739	9.836	9.715	9.788	108,629	-0.08(-0.77%)
Sep 02, 2004	9.832	9.916	9.755	9.864	44,744	+0.03(+0.29%)

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.