Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.26	14.29	14.21	14.25	355,232	+0.02(+0.11%)
Nov 29, 2004	14.32	14.35	14.09	14.23	436,242	-0.08(-0.59%)
Nov 26, 2004	14.31	14.40	14.30	14.32	215,095	+0.07(+0.50%)
Nov 24, 2004	14.14	14.25	14.03	14.25	631,783	+0.11(+0.79%)
Nov 23, 2004	14.06	14.21	14.06	14.14	638,767	+0.07(+0.52%)
Nov 22, 2004	13.93	14.06	13.87	14.06	688,583	+0.21(+1.50%)
Nov 19, 2004	13.74	13.88	13.69	13.85	427,862	+0.17(+1.21%)
Nov 18, 2004	13.59	13.70	13.57	13.69	222,078	+0.13(+0.97%)
Nov 17, 2004	13.48	13.59	13.43	13.56	376,649	+0.16(+1.17%)
Nov 16, 2004	13.47	13.50	13.40	13.40	398,996	+0.03(+0.24%)
Nov 15, 2004	13.62	13.62	13.32	13.37	729,088	-0.33(-2.38%)
Nov 12, 2004	13.38	13.71	13.38	13.69	259,324	+0.26(+1.93%)
Nov 11, 2004	13.41	13.45	13.35	13.44	213,698	+0.02(+0.13%)
Nov 10, 2004	13.29	13.45	13.18	13.42	1,008,433	+0.14(+1.07%)
Nov 09, 2004	13.35	13.40	13.27	13.28	780,767	-0.11(-0.80%)
Nov 08, 2004	13.61	13.61	13.38	13.38	360,354	-0.26(-1.87%)
Nov 05, 2004	13.57	13.66	13.53	13.64	453,003	+0.07(+0.52%)
Nov 04, 2004	13.44	13.57	13.44	13.57	493,974	+0.18(+1.33%)
Nov 03, 2004	13.35	13.42	13.18	13.39	1,042,885	+0.31(+2.38%)
Nov 02, 2004	13.25	13.30	13.07	13.08	1,017,744	-0.20(-1.52%)
Nov 01, 2004	13.45	13.50	13.22	13.28	515,855	-0.06(-0.47%)
Oct 29, 2004	13.21	13.37	13.16	13.34	483,731	+0.15(+1.17%)
Oct 28, 2004	13.32	13.42	13.12	13.19	1,415,810	-0.21(-1.59%)
Oct 27, 2004	13.69	13.72	13.32	13.40	487,455	-0.28(-2.03%)
Oct 26, 2004	13.57	13.68	13.51	13.68	186,695	+0.13(+0.98%)
Oct 25, 2004	13.57	13.60	13.45	13.54	150,845	+0.01(+0.06%)
Oct 22, 2004	13.59	13.68	13.52	13.54	287,724	-0.03(-0.25%)
Oct 21, 2004	13.54	13.63	13.48	13.57	369,665	+0.07(+0.54%)
Oct 20, 2004	13.24	13.50	13.24	13.50	463,246	+0.27(+2.05%)
Oct 19, 2004	13.15	13.29	13.15	13.23	559,154	-0.02(-0.16%)
Oct 18, 2004	13.47	13.48	13.25	13.25	332,419	-0.18(-1.37%)
Oct 15, 2004	13.49	13.49	13.37	13.43	310,537	+0.05(+0.34%)
Oct 14, 2004	13.37	13.49	13.36	13.39	519,580	+0.11(+0.84%)
Oct 13, 2004	13.39	13.39	13.15	13.28	1,164,400	-0.28(-2.08%)
Oct 12, 2004	13.69	13.77	13.56	13.56	594,072	-0.16(-1.14%)
Oct 11, 2004	13.86	13.86	13.64	13.71	667,633	-0.12(-0.90%)
Oct 08, 2004	13.84	13.91	13.74	13.84	548,911	+0.04(+0.28%)
Oct 07, 2004	14.00	14.06	13.77	13.80	1,357,148	-0.11(-0.80%)
Oct 06, 2004	13.77	13.91	13.73	13.91	593,606	+0.24(+1.78%)
Oct 05, 2004	13.61	13.71	13.57	13.67	730,951	+0.11(+0.84%)
Oct 04, 2004	13.53	13.58	13.48	13.56	428,793	-0.00(-0.03%)
Oct 01, 2004	13.41	13.56	13.37	13.56	425,534	+0.15(+1.14%)
Sep 30, 2004	13.34	13.44	13.33	13.41	271,429	+0.10(+0.74%)
Sep 29, 2004	13.46	13.46	13.24	13.31	393,410	-0.17(-1.27%)
Sep 28, 2004	13.42	13.52	13.35	13.48	469,298	+0.19(+1.41%)
Sep 27, 2004	13.30	13.35	13.19	13.29	338,006	+0.05(+0.34%)
Sep 24, 2004	13.10	13.30	13.10	13.25	301,226	+0.08(+0.62%)
Sep 23, 2004	13.21	13.21	13.08	13.17	373,855	-0.13(-1.00%)
Sep 22, 2004	13.34	13.34	13.25	13.30	365,475	-0.08(-0.58%)
Sep 21, 2004	13.12	13.41	13.10	13.38	338,937	+0.31(+2.35%)
Sep 20, 2004	13.16	13.18	13.05	13.07	571,259	-0.01(-0.05%)
Sep 17, 2004	12.95	13.08	12.93	13.08	568,000	+0.22(+1.70%)
Sep 16, 2004	12.83	12.89	12.78	12.86	167,141	+0.04(+0.30%)
Sep 15, 2004	12.87	12.92	12.81	12.82	169,934	-0.02(-0.18%)
Sep 14, 2004	12.86	12.91	12.79	12.84	382,236	+0.05(+0.37%)
Sep 13, 2004	12.80	12.84	12.76	12.79	229,993	+0.09(+0.74%)
Sep 10, 2004	12.80	12.80	12.66	12.70	153,173	-0.09(-0.74%)
Sep 09, 2004	12.61	12.81	12.61	12.79	194,144	+0.18(+1.47%)
Sep 08, 2004	12.55	12.65	12.55	12.61	160,157	+0.02(+0.15%)
Sep 07, 2004	12.59	12.60	12.46	12.59	394,341	-0.05(-0.36%)
Sep 03, 2004	12.57	12.64	12.53	12.64	189,954	+0.06(+0.44%)
Sep 02, 2004	12.51	12.58	12.47	12.58	188,557	+0.11(+0.91%)

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.