Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10.99	11.04	10.85	10.91	132,314	-0.03(-0.31%)
Nov 29, 2004	10.90	11.04	10.87	10.95	113,790	-0.01(-0.05%)
Nov 26, 2004	10.87	10.97	10.84	10.95	25,328	-0.02(-0.22%)
Nov 24, 2004	10.76	11.00	10.66	10.97	145,546	+0.22(+2.07%)
Nov 23, 2004	10.51	10.85	10.50	10.75	182,972	+0.26(+2.47%)
Nov 22, 2004	10.29	10.56	10.28	10.49	153,863	+0.26(+2.56%)
Nov 19, 2004	10.24	10.31	10.16	10.23	204,898	-0.04(-0.36%)
Nov 18, 2004	10.59	10.59	10.24	10.27	193,557	-0.36(-3.43%)
Nov 17, 2004	10.47	10.69	10.45	10.63	128,534	+0.16(+1.52%)
Nov 16, 2004	10.24	10.53	10.24	10.47	154,997	+0.24(+2.30%)
Nov 15, 2004	10.26	10.28	10.05	10.24	67,669	+0.03(+0.29%)
Nov 12, 2004	9.938	10.31	9.938	10.21	132,314	+0.27(+2.74%)
Nov 11, 2004	9.920	9.983	9.867	9.938	66,913	-0.02(-0.19%)
Nov 10, 2004	9.459	10.01	9.459	9.957	331,542	+0.43(+4.53%)
Nov 09, 2004	9.470	9.525	9.277	9.525	153,485	+0.03(+0.31%)
Nov 08, 2004	9.573	9.573	9.443	9.496	106,229	-0.05(-0.50%)
Nov 05, 2004	9.510	9.562	9.472	9.544	63,511	+0.07(+0.75%)
Nov 04, 2004	9.449	9.523	9.446	9.472	39,694	+0.02(+0.20%)
Nov 03, 2004	9.385	9.454	9.338	9.454	53,681	+0.12(+1.30%)
Nov 02, 2004	9.449	9.449	9.301	9.332	83,925	-0.12(-1.23%)
Nov 01, 2004	9.560	9.655	9.420	9.449	86,571	-0.05(-0.56%)
Oct 29, 2004	9.361	9.520	9.311	9.502	58,974	+0.14(+1.50%)
Oct 28, 2004	9.568	9.568	9.096	9.361	283,153	-0.26(-2.69%)
Oct 27, 2004	9.920	9.972	9.443	9.621	148,948	-0.40(-4.04%)
Oct 26, 2004	9.972	10.03	9.927	10.03	85,059	+0.09(+0.88%)
Oct 25, 2004	9.917	10.06	9.917	9.938	113,790	+0.07(+0.75%)
Oct 22, 2004	9.568	9.864	9.549	9.864	130,424	+0.30(+3.15%)
Oct 21, 2004	9.351	9.629	9.351	9.562	66,913	+0.20(+2.15%)
Oct 20, 2004	9.364	9.417	9.332	9.361	69,559	+0.04(+0.40%)
Oct 19, 2004	9.523	9.523	9.290	9.324	148,948	-0.20(-2.08%)
Oct 18, 2004	9.520	9.549	9.449	9.523	86,949	+0.05(+0.50%)
Oct 15, 2004	9.412	9.576	9.412	9.475	82,035	+0.06(+0.67%)
Oct 14, 2004	8.994	9.443	8.994	9.412	135,339	+0.42(+4.65%)
Oct 13, 2004	9.602	9.602	8.893	8.994	275,214	-0.61(-6.39%)
Oct 12, 2004	9.835	9.840	9.475	9.607	129,290	-0.21(-2.13%)
Oct 11, 2004	9.562	9.906	9.562	9.816	179,570	+0.25(+2.66%)
Oct 08, 2004	10.09	10.09	9.261	9.562	488,808	-0.66(-6.47%)
Oct 07, 2004	9.920	10.91	9.655	10.22	583,319	+0.22(+2.25%)
Oct 06, 2004	9.285	9.999	9.285	9.999	201,874	+0.71(+7.69%)
Oct 05, 2004	8.959	9.285	8.959	9.285	145,924	+0.39(+4.34%)
Oct 04, 2004	8.814	8.967	8.782	8.898	94,510	+0.12(+1.33%)
Oct 01, 2004	8.682	8.795	8.682	8.782	63,889	+0.01(+0.06%)
Sep 30, 2004	8.650	8.777	8.600	8.777	89,974	+0.11(+1.22%)
Sep 29, 2004	8.816	8.816	8.634	8.671	61,242	-0.08(-0.97%)
Sep 28, 2004	8.615	8.795	8.600	8.756	110,766	+0.10(+1.13%)
Sep 27, 2004	8.486	8.658	8.486	8.658	123,997	+0.22(+2.67%)
Sep 24, 2004	8.332	8.438	8.253	8.433	75,608	+0.06(+0.76%)
Sep 23, 2004	8.483	8.483	8.319	8.369	116,815	-0.06(-0.72%)
Sep 22, 2004	8.502	8.544	8.430	8.430	97,912	-0.02(-0.22%)
Sep 21, 2004	8.272	8.475	8.221	8.449	78,632	+0.18(+2.21%)
Sep 20, 2004	8.041	8.274	8.041	8.266	76,742	+0.28(+3.48%)
Sep 17, 2004	8.041	8.065	7.936	7.989	99,425	-0.04(-0.56%)
Sep 16, 2004	8.028	8.068	8.015	8.034	37,804	+0.04(+0.56%)
Sep 15, 2004	7.949	7.989	7.917	7.989	27,597	+0.01(+0.13%)
Sep 14, 2004	7.962	8.041	7.962	7.978	21,170	+0.05(+0.63%)
Sep 13, 2004	7.989	8.002	7.914	7.928	33,267	-0.04(-0.56%)
Sep 10, 2004	7.893	7.975	7.893	7.973	35,157	+0.11(+1.35%)
Sep 09, 2004	7.803	7.867	7.777	7.867	44,987	+0.01(+0.13%)
Sep 08, 2004	7.994	7.994	7.856	7.856	53,681	-0.14(-1.72%)
Sep 07, 2004	7.925	7.994	7.909	7.994	74,096	-0.07(-0.89%)
Sep 03, 2004	8.089	8.092	8.041	8.065	25,706	+0.03(+0.43%)
Sep 02, 2004	7.949	8.031	7.904	8.031	46,121	+0.08(+1.03%)

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.