Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.58	12.71	12.47	12.50	264,460	+0.12(+1.00%)
Nov 29, 2004	12.29	12.43	12.24	12.37	219,844	+0.26(+2.15%)
Nov 26, 2004	12.22	12.22	12.08	12.11	364,683	-0.15(-1.21%)
Nov 24, 2004	12.26	12.37	12.24	12.26	478,162	-0.09(-0.75%)
Nov 23, 2004	12.37	12.47	12.34	12.35	470,564	+0.03(+0.25%)
Nov 22, 2004	12.17	12.37	12.14	12.32	1,088,878	+0.20(+1.68%)
Nov 19, 2004	12.11	12.20	12.02	12.12	723,709	+0.00(+0.00%)
Nov 18, 2004	12.18	12.23	12.08	12.12	504,834	-0.31(-2.49%)
Nov 17, 2004	12.37	12.51	12.28	12.43	520,353	-0.04(-0.35%)
Nov 16, 2004	12.45	12.65	12.44	12.47	471,211	-0.32(-2.51%)
Nov 15, 2004	12.98	12.98	12.76	12.79	266,238	-0.19(-1.43%)
Nov 12, 2004	12.89	13.28	12.87	12.98	358,056	-0.08(-0.62%)
Nov 11, 2004	12.87	13.18	12.85	13.06	369,856	+0.28(+2.23%)
Nov 10, 2004	12.74	12.95	12.69	12.77	452,298	-0.06(-0.43%)
Nov 09, 2004	12.59	12.85	12.43	12.83	296,143	+0.24(+1.92%)
Nov 08, 2004	12.71	12.74	12.57	12.59	297,760	-0.12(-0.97%)
Nov 05, 2004	12.49	12.81	12.45	12.71	325,564	+0.19(+1.48%)
Nov 04, 2004	12.51	12.63	12.45	12.53	108,629	+0.16(+1.30%)
Nov 03, 2004	12.40	12.59	12.35	12.37	290,162	+0.06(+0.50%)
Nov 02, 2004	12.34	12.37	12.25	12.30	278,039	-0.17(-1.39%)
Nov 01, 2004	12.37	12.48	12.34	12.48	256,377	+0.02(+0.20%)
Oct 29, 2004	12.31	12.46	12.25	12.45	519,383	+0.02(+0.20%)
Oct 28, 2004	12.35	12.58	12.29	12.43	309,722	-0.07(-0.59%)
Oct 27, 2004	12.63	12.72	12.46	12.50	178,785	+0.15(+1.20%)
Oct 26, 2004	12.40	12.42	12.31	12.35	288,384	-0.20(-1.63%)
Oct 25, 2004	12.62	12.64	12.53	12.56	154,214	-0.18(-1.41%)
Oct 22, 2004	12.59	12.77	12.58	12.74	182,665	+0.38(+3.10%)
Oct 21, 2004	12.22	12.47	12.22	12.35	169,733	+0.31(+2.57%)
Oct 20, 2004	11.90	12.06	11.87	12.04	337,849	-0.15(-1.22%)
Oct 19, 2004	12.48	12.48	12.14	12.19	432,253	-0.16(-1.30%)
Oct 18, 2004	12.45	12.45	12.33	12.35	290,971	-0.02(-0.20%)
Oct 15, 2004	12.35	12.40	12.29	12.38	235,039	+0.22(+1.78%)
Oct 14, 2004	12.12	12.26	12.08	12.16	123,824	+0.24(+2.02%)
Oct 13, 2004	11.86	11.99	11.75	11.92	425,464	-0.25(-2.08%)
Oct 12, 2004	12.35	12.37	12.16	12.17	473,959	-0.32(-2.57%)
Oct 11, 2004	12.56	12.60	12.40	12.50	566,100	+0.29(+2.38%)
Oct 08, 2004	11.99	12.30	11.96	12.21	318,936	+0.56(+4.83%)
Oct 07, 2004	11.65	11.71	11.62	11.64	340,274	-0.06(-0.48%)
Oct 06, 2004	11.72	11.88	11.64	11.70	329,928	-0.23(-1.97%)
Oct 05, 2004	11.85	11.96	11.82	11.93	212,408	-0.08(-0.67%)
Oct 04, 2004	11.88	12.23	11.88	12.01	280,948	+0.15(+1.25%)
Oct 01, 2004	11.85	11.87	11.78	11.87	206,104	+0.28(+2.46%)
Sep 30, 2004	11.74	11.74	11.57	11.58	678,932	-0.15(-1.32%)
Sep 29, 2004	11.78	11.80	11.64	11.74	101,678	-0.20(-1.71%)
Sep 28, 2004	11.77	11.95	11.72	11.94	136,918	+0.21(+1.79%)
Sep 27, 2004	11.91	11.91	11.69	11.73	230,352	-0.22(-1.81%)
Sep 24, 2004	11.78	11.97	11.77	11.95	126,410	+0.20(+1.68%)
Sep 23, 2004	11.87	11.88	11.74	11.75	126,734	+0.05(+0.42%)
Sep 22, 2004	11.63	11.86	11.45	11.70	369,694	-0.10(-0.84%)
Sep 21, 2004	11.82	11.90	11.72	11.80	158,417	-0.02(-0.21%)
Sep 20, 2004	11.83	11.95	11.82	11.82	366,300	+0.16(+1.38%)
Sep 17, 2004	12.00	12.00	11.63	11.66	330,090	+0.08(+0.70%)
Sep 16, 2004	11.44	11.61	11.36	11.58	114,771	+0.11(+0.97%)
Sep 15, 2004	11.56	11.56	11.36	11.47	169,248	-0.09(-0.80%)
Sep 14, 2004	11.26	11.60	11.26	11.56	327,180	+0.36(+3.20%)
Sep 13, 2004	11.20	11.25	11.14	11.20	116,226	+0.22(+1.97%)
Sep 10, 2004	10.95	11.16	10.95	10.99	384,243	+0.41(+3.92%)
Sep 09, 2004	10.49	10.63	10.45	10.57	119,136	+0.27(+2.64%)
Sep 08, 2004	10.26	10.37	10.22	10.30	158,902	-0.05(-0.48%)
Sep 07, 2004	10.52	10.52	10.31	10.35	336,879	-0.43(-4.02%)
Sep 03, 2004	10.76	10.84	10.65	10.78	100,385	-0.02(-0.23%)
Sep 02, 2004	10.70	10.89	10.67	10.81	235,848	+0.29(+2.77%)

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.