Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.33	13.50	13.33	13.46	165,106	+0.09(+0.64%)
Nov 29, 2004	13.27	13.44	13.20	13.38	148,728	+0.14(+1.04%)
Nov 26, 2004	13.27	13.30	13.24	13.24	67,724	-0.02(-0.15%)
Nov 24, 2004	13.18	13.30	13.11	13.26	246,552	+0.16(+1.24%)
Nov 23, 2004	12.79	13.10	12.79	13.10	265,143	+0.31(+2.44%)
Nov 22, 2004	12.45	12.79	12.44	12.79	289,931	+0.30(+2.44%)
Nov 19, 2004	12.54	12.54	12.38	12.48	152,490	-0.07(-0.58%)
Nov 18, 2004	12.57	12.63	12.54	12.55	159,351	-0.02(-0.14%)
Nov 17, 2004	12.52	12.64	12.52	12.57	188,787	+0.09(+0.71%)
Nov 16, 2004	12.61	12.78	12.48	12.48	241,904	-0.15(-1.16%)
Nov 15, 2004	12.64	12.71	12.55	12.63	81,667	-0.01(-0.05%)
Nov 12, 2004	12.53	12.64	12.49	12.64	72,372	+0.13(+1.07%)
Nov 11, 2004	12.41	12.57	12.39	12.50	147,843	+0.11(+0.91%)
Nov 10, 2004	12.43	12.45	12.37	12.39	98,266	-0.03(-0.24%)
Nov 09, 2004	12.42	12.44	12.37	12.42	180,598	+0.00(+0.02%)
Nov 08, 2004	12.56	12.59	12.38	12.42	114,866	-0.20(-1.58%)
Nov 05, 2004	12.65	12.74	12.54	12.62	94,283	-0.03(-0.27%)
Nov 04, 2004	12.36	12.65	12.32	12.65	164,884	+0.29(+2.38%)
Nov 03, 2004	12.15	12.43	12.15	12.36	247,437	+0.46(+3.89%)
Nov 02, 2004	12.53	12.53	11.84	11.89	466,104	-0.64(-5.08%)
Nov 01, 2004	12.58	12.63	12.39	12.53	265,365	-0.08(-0.61%)
Oct 29, 2004	12.82	12.82	12.60	12.61	321,138	-0.23(-1.80%)
Oct 28, 2004	13.10	13.13	12.76	12.84	146,515	-0.13(-1.03%)
Oct 27, 2004	12.70	12.97	12.69	12.97	183,254	+0.35(+2.81%)
Oct 26, 2004	12.45	12.65	12.22	12.62	136,555	+0.21(+1.71%)
Oct 25, 2004	12.45	12.57	12.35	12.40	105,570	-0.08(-0.62%)
Oct 22, 2004	12.70	12.79	12.48	12.48	94,283	-0.24(-1.86%)
Oct 21, 2004	12.41	12.72	12.37	12.72	111,103	+0.26(+2.09%)
Oct 20, 2004	12.43	12.53	12.34	12.46	133,014	+0.01(+0.09%)
Oct 19, 2004	12.65	12.65	12.43	12.45	141,867	-0.20(-1.61%)
Oct 18, 2004	12.80	12.82	12.65	12.65	142,310	-0.15(-1.15%)
Oct 15, 2004	12.72	12.91	12.72	12.80	100,258	+0.07(+0.53%)
Oct 14, 2004	13.08	13.08	12.71	12.73	212,247	-0.35(-2.69%)
Oct 13, 2004	13.11	13.14	13.03	13.08	126,374	-0.05(-0.34%)
Oct 12, 2004	12.96	13.19	12.93	13.13	185,689	+0.13(+0.97%)
Oct 11, 2004	13.16	13.16	12.99	13.00	239,249	-0.16(-1.18%)
Oct 08, 2004	13.28	13.30	13.15	13.16	103,136	-0.19(-1.46%)
Oct 07, 2004	13.53	13.53	13.32	13.35	88,086	-0.17(-1.25%)
Oct 06, 2004	13.56	13.57	13.48	13.52	231,281	-0.02(-0.17%)
Oct 05, 2004	13.61	13.61	13.51	13.54	146,293	-0.01(-0.08%)
Oct 04, 2004	13.26	13.58	13.26	13.55	344,377	+0.34(+2.60%)
Oct 01, 2004	12.99	13.21	12.92	13.21	97,603	+0.28(+2.18%)
Sep 30, 2004	12.92	12.97	12.85	12.93	82,553	+0.01(+0.09%)
Sep 29, 2004	12.83	12.92	12.77	12.92	73,036	+0.07(+0.54%)
Sep 28, 2004	12.69	12.86	12.60	12.85	65,289	+0.13(+1.01%)
Sep 27, 2004	12.85	12.85	12.67	12.72	93,176	-0.17(-1.33%)
Sep 24, 2004	12.85	12.95	12.81	12.89	48,690	+0.04(+0.28%)
Sep 23, 2004	12.96	12.98	12.84	12.85	80,118	-0.11(-0.84%)
Sep 22, 2004	13.10	13.10	12.96	12.96	192,771	-0.20(-1.49%)
Sep 21, 2004	13.09	13.17	13.09	13.16	85,208	+0.07(+0.50%)
Sep 20, 2004	13.11	13.25	13.09	13.09	98,709	-0.07(-0.55%)
Sep 17, 2004	13.08	13.17	12.95	13.17	178,606	+0.20(+1.53%)
Sep 16, 2004	12.94	13.04	12.87	12.97	97,160	+0.02(+0.17%)
Sep 15, 2004	12.80	12.98	12.75	12.94	52,895	+0.16(+1.24%)
Sep 14, 2004	12.88	12.95	12.76	12.79	65,732	-0.09(-0.70%)
Sep 13, 2004	12.99	13.11	12.87	12.88	92,512	-0.14(-1.11%)
Sep 10, 2004	13.13	13.13	12.98	13.02	91,848	-0.08(-0.64%)
Sep 09, 2004	12.97	13.13	12.94	13.11	78,790	+0.15(+1.19%)
Sep 08, 2004	13.10	13.20	12.92	12.95	118,849	-0.12(-0.92%)
Sep 07, 2004	12.77	13.08	12.77	13.07	179,492	+0.36(+2.84%)
Sep 03, 2004	12.80	12.86	12.68	12.71	61,970	-0.09(-0.72%)
Sep 02, 2004	12.54	12.80	12.50	12.80	106,013	+0.26(+2.05%)

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.