Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	15.58	15.58	14.55	14.94	687,911	-0.58(-3.75%)
Nov 29, 2004	15.39	15.74	15.35	15.52	192,107	+0.06(+0.38%)
Nov 26, 2004	15.20	15.60	15.20	15.47	167,086	+0.33(+2.17%)
Nov 24, 2004	14.99	15.42	14.99	15.14	195,902	-0.01(-0.06%)
Nov 23, 2004	15.52	15.59	14.88	15.15	417,537	-0.49(-3.13%)
Nov 22, 2004	15.73	15.81	15.44	15.63	522,485	-0.14(-0.86%)
Nov 19, 2004	15.57	16.05	15.48	15.77	307,490	+0.27(+1.75%)
Nov 18, 2004	15.56	15.78	15.32	15.50	312,590	-0.30(-1.92%)
Nov 17, 2004	15.61	16.02	15.39	15.80	292,904	+0.19(+1.24%)
Nov 16, 2004	15.52	15.77	15.48	15.61	331,445	+0.19(+1.20%)
Nov 15, 2004	15.47	15.63	15.22	15.42	445,998	+0.03(+0.16%)
Nov 12, 2004	15.17	15.43	14.97	15.40	212,504	+0.46(+3.11%)
Nov 11, 2004	14.62	15.12	14.62	14.93	197,206	+0.28(+1.90%)
Nov 10, 2004	14.88	14.94	14.43	14.66	246,063	-0.18(-1.19%)
Nov 09, 2004	14.88	15.04	14.61	14.83	365,360	+0.23(+1.56%)
Nov 08, 2004	14.19	14.71	14.09	14.61	408,051	+0.62(+4.40%)
Nov 05, 2004	13.28	14.11	13.04	13.99	339,034	+0.55(+4.08%)
Nov 04, 2004	13.95	13.99	13.38	13.44	357,415	+0.03(+0.25%)
Nov 03, 2004	13.53	13.62	13.35	13.41	209,302	+0.10(+0.76%)
Nov 02, 2004	13.18	13.63	13.05	13.31	346,979	-0.42(-3.07%)
Nov 01, 2004	13.48	13.87	13.43	13.73	270,966	+0.23(+1.69%)
Oct 29, 2004	13.74	13.78	13.16	13.50	204,440	+0.08(+0.57%)
Oct 28, 2004	13.42	13.83	13.33	13.43	128,071	-0.30(-2.15%)
Oct 27, 2004	14.32	14.32	13.49	13.72	297,411	-0.51(-3.56%)
Oct 26, 2004	14.29	14.35	13.83	14.23	289,228	+0.03(+0.18%)
Oct 25, 2004	14.18	14.47	13.86	14.20	208,591	+0.44(+3.19%)
Oct 22, 2004	14.28	14.28	13.63	13.76	142,894	-0.19(-1.39%)
Oct 21, 2004	13.48	14.00	12.90	13.96	471,494	+0.61(+4.55%)
Oct 20, 2004	12.99	13.47	12.99	13.35	200,408	+0.47(+3.67%)
Oct 19, 2004	13.03	13.07	12.83	12.88	157,006	+0.00(+0.00%)
Oct 18, 2004	13.10	13.19	12.72	12.88	177,758	-0.07(-0.52%)
Oct 15, 2004	13.10	13.29	12.91	12.94	150,721	-0.03(-0.20%)
Oct 14, 2004	13.03	13.10	12.90	12.97	176,454	+0.06(+0.46%)
Oct 13, 2004	13.08	13.08	12.61	12.91	351,841	-0.28(-2.11%)
Oct 12, 2004	13.29	13.29	12.90	13.19	194,242	-0.34(-2.49%)
Oct 11, 2004	13.79	13.87	13.21	13.53	337,730	-0.38(-2.73%)
Oct 08, 2004	13.91	14.11	13.79	13.91	315,317	+0.19(+1.41%)
Oct 07, 2004	13.85	14.04	13.61	13.71	251,874	-0.24(-1.75%)
Oct 06, 2004	14.04	14.13	13.53	13.96	275,828	-0.03(-0.18%)
Oct 05, 2004	13.84	14.23	13.66	13.98	309,744	+0.20(+1.47%)
Oct 04, 2004	13.87	13.91	13.53	13.78	295,751	-0.30(-2.16%)
Oct 01, 2004	14.33	14.40	13.93	14.08	305,593	-0.32(-2.23%)
Sep 30, 2004	14.00	14.43	13.96	14.40	364,174	+0.51(+3.70%)
Sep 29, 2004	14.12	14.26	13.63	13.89	166,730	-0.15(-1.08%)
Sep 28, 2004	14.06	14.23	13.89	14.04	236,339	+0.35(+2.59%)
Sep 27, 2004	13.67	14.29	13.65	13.69	178,470	-0.11(-0.79%)
Sep 24, 2004	13.87	13.96	13.59	13.80	140,404	+0.03(+0.24%)
Sep 23, 2004	13.69	14.06	13.67	13.76	220,805	+0.05(+0.37%)
Sep 22, 2004	13.72	13.94	13.49	13.71	275,354	+0.02(+0.12%)
Sep 21, 2004	13.31	13.78	13.31	13.69	216,536	+0.51(+3.90%)
Sep 20, 2004	13.41	13.45	13.16	13.18	110,165	-0.10(-0.76%)
Sep 17, 2004	13.43	13.69	13.21	13.28	211,792	-0.06(-0.44%)
Sep 16, 2004	13.45	13.48	13.20	13.34	81,112	+0.09(+0.70%)
Sep 15, 2004	13.50	13.56	13.20	13.25	176,810	-0.12(-0.88%)
Sep 14, 2004	13.15	13.50	13.13	13.37	274,405	+0.33(+2.52%)
Sep 13, 2004	12.75	13.15	12.65	13.04	182,146	+0.19(+1.51%)
Sep 10, 2004	12.79	13.14	12.79	12.84	149,061	+0.03(+0.26%)
Sep 09, 2004	12.77	12.94	12.52	12.81	74,589	+0.16(+1.27%)
Sep 08, 2004	12.48	12.88	12.31	12.65	240,846	+0.04(+0.33%)
Sep 07, 2004	12.62	12.72	12.35	12.61	214,272	-0.26(-2.03%)
Sep 03, 2004	13.02	13.21	12.66	12.87	175,861	-0.25(-1.93%)
Sep 02, 2004	12.93	13.23	12.84	13.12	224,600	-0.02(-0.13%)

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.