Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.14	14.27	14.05	14.12	2,386,904	+0.10(+0.70%)
Nov 29, 2004	14.24	14.31	13.97	14.02	2,297,642	-0.07(-0.51%)
Nov 26, 2004	14.24	14.29	14.08	14.09	974,976	-0.22(-1.57%)
Nov 24, 2004	14.26	14.39	14.20	14.31	3,027,342	+0.32(+2.31%)
Nov 23, 2004	13.68	14.12	13.66	13.99	3,394,978	+0.22(+1.56%)
Nov 22, 2004	13.64	13.90	13.56	13.77	3,009,623	+0.01(+0.07%)
Nov 19, 2004	14.22	14.22	13.68	13.77	3,337,364	-0.44(-3.10%)
Nov 18, 2004	14.09	14.27	14.00	14.21	2,362,165	+0.21(+1.47%)
Nov 17, 2004	14.15	14.36	13.93	14.00	2,945,435	-0.21(-1.45%)
Nov 16, 2004	14.35	14.42	14.21	14.21	2,843,580	-0.24(-1.68%)
Nov 15, 2004	14.27	14.56	14.13	14.45	3,946,934	+0.09(+0.62%)
Nov 12, 2004	14.23	14.36	14.09	14.36	1,790,261	+0.10(+0.69%)
Nov 11, 2004	14.07	14.28	14.04	14.26	1,950,956	+0.28(+1.99%)
Nov 10, 2004	14.42	14.42	13.95	13.98	3,609,275	-0.39(-2.75%)
Nov 09, 2004	14.55	14.59	14.32	14.38	2,434,043	-0.11(-0.74%)
Nov 08, 2004	14.48	14.58	14.40	14.48	2,791,426	-0.03(-0.19%)
Nov 05, 2004	14.49	14.59	14.38	14.51	4,335,520	-0.03(-0.19%)
Nov 04, 2004	14.26	14.55	14.11	14.54	3,896,229	+0.43(+3.05%)
Nov 03, 2004	14.36	14.42	14.05	14.11	3,499,842	-0.22(-1.50%)
Nov 02, 2004	13.85	14.44	13.79	14.32	8,288,584	+0.45(+3.23%)
Nov 01, 2004	13.99	14.03	13.68	13.87	5,535,380	-0.28(-1.97%)
Oct 29, 2004	14.13	14.20	13.95	14.15	5,501,280	-0.02(-0.13%)
Oct 28, 2004	13.68	14.18	13.66	14.17	7,340,241	+0.49(+3.61%)
Oct 27, 2004	13.25	13.73	13.16	13.68	6,413,406	+0.31(+2.28%)
Oct 26, 2004	13.15	13.37	13.06	13.37	4,897,506	+0.23(+1.78%)
Oct 25, 2004	12.89	13.24	12.81	13.14	3,698,648	+0.13(+0.97%)
Oct 22, 2004	13.01	13.03	12.87	13.01	4,498,667	+0.00(+0.00%)
Oct 21, 2004	12.71	13.01	12.63	13.01	2,475,386	+0.22(+1.68%)
Oct 20, 2004	12.57	12.80	12.48	12.80	2,656,809	+0.13(+1.06%)
Oct 19, 2004	12.95	12.98	12.60	12.66	2,884,701	-0.24(-1.88%)
Oct 18, 2004	12.82	12.99	12.77	12.90	2,888,155	+0.00(+0.00%)
Oct 15, 2004	12.82	13.01	12.75	12.90	5,050,957	+0.22(+1.70%)
Oct 14, 2004	12.54	12.69	12.47	12.69	4,939,964	+0.51(+4.20%)
Oct 13, 2004	12.38	12.46	12.13	12.18	3,724,391	-0.04(-0.29%)
Oct 12, 2004	12.11	12.25	12.07	12.21	4,436,595	+0.02(+0.15%)
Oct 11, 2004	12.39	12.43	12.12	12.20	3,314,297	-0.20(-1.59%)
Oct 08, 2004	12.46	12.47	12.33	12.39	2,027,069	-0.06(-0.50%)
Oct 07, 2004	12.55	12.59	12.44	12.46	3,560,353	-0.10(-0.79%)
Oct 06, 2004	12.58	12.71	12.46	12.55	3,305,159	+0.01(+0.07%)
Oct 05, 2004	12.62	12.71	12.46	12.54	2,258,750	-0.21(-1.62%)
Oct 04, 2004	12.80	12.80	12.53	12.75	3,309,059	+0.32(+2.60%)
Oct 01, 2004	12.22	12.48	12.17	12.43	3,811,759	+0.21(+1.69%)
Sep 30, 2004	12.23	12.32	12.11	12.22	5,263,804	-0.04(-0.29%)
Sep 29, 2004	12.36	12.52	12.07	12.26	4,305,098	-0.16(-1.30%)
Sep 28, 2004	11.98	12.48	11.84	12.42	6,610,318	+0.45(+3.75%)
Sep 27, 2004	12.27	12.32	11.89	11.97	5,917,838	-0.42(-3.40%)
Sep 24, 2004	12.54	12.62	12.26	12.39	3,258,131	-0.05(-0.43%)
Sep 23, 2004	12.54	12.67	12.39	12.45	2,748,188	-0.10(-0.79%)
Sep 22, 2004	12.63	12.73	12.47	12.54	2,391,696	-0.21(-1.62%)
Sep 21, 2004	12.78	12.90	12.71	12.75	2,537,903	-0.02(-0.14%)
Sep 20, 2004	12.86	12.99	12.77	12.77	3,401,553	-0.25(-1.93%)
Sep 17, 2004	12.94	13.04	12.84	13.02	4,311,450	+0.15(+1.19%)
Sep 16, 2004	12.72	12.89	12.65	12.87	3,546,980	+0.17(+1.34%)
Sep 15, 2004	12.81	12.88	12.63	12.70	2,947,106	-0.22(-1.67%)
Sep 14, 2004	12.78	12.92	12.72	12.91	2,747,631	+0.13(+1.05%)
Sep 13, 2004	12.86	12.89	12.63	12.78	2,290,175	-0.08(-0.63%)
Sep 10, 2004	12.47	12.88	12.25	12.86	3,636,911	+0.36(+2.87%)
Sep 09, 2004	12.74	12.78	12.47	12.50	4,556,392	-0.30(-2.31%)
Sep 08, 2004	12.85	12.94	12.69	12.80	3,016,421	-0.17(-1.31%)
Sep 07, 2004	12.97	13.10	12.82	12.97	2,697,149	+0.18(+1.40%)
Sep 03, 2004	13.24	13.26	12.73	12.79	4,560,849	-0.65(-4.81%)
Sep 02, 2004	13.17	13.46	13.13	13.43	1,698,102	+0.31(+2.32%)

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.