Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.47	14.70	14.08	14.29	931,726	-0.32(-2.16%)
Nov 29, 2004	14.66	14.79	14.48	14.61	773,819	-0.11(-0.75%)
Nov 26, 2004	14.28	14.78	14.28	14.72	441,024	+0.36(+2.47%)
Nov 24, 2004	14.42	14.55	14.26	14.36	946,934	-0.02(-0.11%)
Nov 23, 2004	14.57	14.57	14.32	14.38	1,024,493	-0.23(-1.57%)
Nov 22, 2004	14.46	14.65	14.37	14.61	855,307	+0.15(+1.04%)
Nov 19, 2004	14.27	14.47	14.12	14.46	1,440,805	+0.35(+2.46%)
Nov 18, 2004	14.48	14.57	13.94	14.11	1,385,043	-0.54(-3.72%)
Nov 17, 2004	14.60	14.95	14.57	14.65	1,118,654	+0.17(+1.14%)
Nov 16, 2004	14.42	14.60	14.32	14.49	898,142	+0.21(+1.49%)
Nov 15, 2004	14.36	14.60	14.21	14.27	814,500	-0.26(-1.79%)
Nov 12, 2004	14.26	14.60	14.11	14.53	999,781	+0.43(+3.02%)
Nov 11, 2004	14.08	14.17	13.86	14.11	686,628	+0.13(+0.96%)
Nov 10, 2004	14.06	14.27	13.85	13.97	1,151,604	-0.18(-1.28%)
Nov 09, 2004	14.19	14.51	14.08	14.16	1,239,936	-0.02(-0.11%)
Nov 08, 2004	14.05	14.42	13.98	14.17	1,909,583	+0.09(+0.62%)
Nov 05, 2004	13.60	14.20	13.56	14.08	1,690,592	+0.47(+3.48%)
Nov 04, 2004	13.93	14.14	13.61	13.61	1,216,744	-0.02(-0.12%)
Nov 03, 2004	13.21	13.63	13.15	13.63	948,581	+0.61(+4.67%)
Nov 02, 2004	13.00	13.10	12.81	13.02	1,121,316	-0.13(-1.02%)
Nov 01, 2004	13.39	13.67	13.08	13.15	1,063,146	-0.16(-1.19%)
Oct 29, 2004	13.04	13.39	13.02	13.31	639,231	+0.29(+2.24%)
Oct 28, 2004	13.18	13.49	12.99	13.02	862,024	-0.31(-2.31%)
Oct 27, 2004	13.75	13.81	13.09	13.33	994,331	-0.31(-2.26%)
Oct 26, 2004	13.61	13.64	13.22	13.64	1,216,744	-0.02(-0.12%)
Oct 25, 2004	13.74	13.81	13.54	13.65	1,149,070	+0.28(+2.07%)
Oct 22, 2004	13.56	13.73	13.34	13.37	565,347	-0.28(-2.08%)
Oct 21, 2004	13.53	13.75	13.44	13.66	867,600	+0.13(+0.93%)
Oct 20, 2004	13.29	13.57	13.10	13.53	1,726,583	+0.65(+5.02%)
Oct 19, 2004	12.88	13.11	12.83	12.89	786,492	+0.09(+0.74%)
Oct 18, 2004	13.28	13.28	12.56	12.79	1,029,562	-0.17(-1.34%)
Oct 15, 2004	12.94	13.23	12.88	12.96	721,986	+0.18(+1.42%)
Oct 14, 2004	12.89	13.12	12.72	12.78	936,669	+0.05(+0.37%)
Oct 13, 2004	12.69	12.83	12.39	12.74	2,048,100	-0.32(-2.42%)
Oct 12, 2004	13.26	13.40	13.02	13.05	1,050,600	-0.54(-3.95%)
Oct 11, 2004	13.88	13.88	13.43	13.59	796,884	-0.28(-1.99%)
Oct 08, 2004	14.16	14.27	13.73	13.86	1,734,947	+0.17(+1.27%)
Oct 07, 2004	13.91	14.01	13.59	13.69	1,348,545	-0.17(-1.25%)
Oct 06, 2004	13.51	13.92	13.46	13.86	2,160,510	+0.34(+2.51%)
Oct 05, 2004	12.98	13.61	12.86	13.52	1,903,880	+0.73(+5.67%)
Oct 04, 2004	12.90	13.11	12.74	12.80	1,270,225	-0.52(-3.91%)
Oct 01, 2004	13.40	13.49	13.09	13.32	1,264,902	-0.11(-0.82%)
Sep 30, 2004	13.02	13.66	12.98	13.43	2,089,034	+0.55(+4.29%)
Sep 29, 2004	12.97	13.00	12.59	12.88	1,092,168	+0.07(+0.56%)
Sep 28, 2004	12.71	12.94	12.71	12.81	1,383,142	+0.23(+1.82%)
Sep 27, 2004	12.44	12.93	12.32	12.58	1,269,845	+0.00(+0.00%)
Sep 24, 2004	12.55	12.66	12.31	12.58	1,052,501	+0.05(+0.38%)
Sep 23, 2004	12.49	12.75	12.35	12.53	2,107,410	+0.21(+1.73%)
Sep 22, 2004	11.69	12.39	11.49	12.32	2,895,931	+0.58(+4.91%)
Sep 21, 2004	11.35	11.80	11.29	11.74	1,338,406	+0.54(+4.86%)
Sep 20, 2004	11.30	11.43	11.13	11.20	475,748	-0.13(-1.12%)
Sep 17, 2004	11.40	11.59	11.19	11.32	404,652	-0.12(-1.03%)
Sep 16, 2004	11.53	11.68	11.28	11.44	364,605	-0.05(-0.41%)
Sep 15, 2004	11.64	11.71	11.46	11.49	442,164	-0.23(-1.95%)
Sep 14, 2004	11.50	11.75	11.44	11.72	805,249	+0.30(+2.63%)
Sep 13, 2004	11.43	11.55	11.20	11.42	405,792	-0.04(-0.34%)
Sep 10, 2004	11.44	11.55	11.36	11.46	508,825	+0.13(+1.11%)
Sep 09, 2004	10.95	11.33	10.95	11.33	456,865	+0.25(+2.28%)
Sep 08, 2004	11.04	11.28	10.86	11.08	926,277	-0.09(-0.78%)
Sep 07, 2004	11.22	11.32	11.05	11.17	817,288	-0.39(-3.35%)
Sep 03, 2004	11.39	11.56	11.23	11.55	600,578	-0.02(-0.20%)
Sep 02, 2004	11.64	11.73	11.48	11.58	565,220	-0.21(-1.81%)

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.