Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10.99	11.04	10.84	10.91	132,382	-0.03(-0.31%)
Nov 29, 2004	10.89	11.04	10.87	10.94	113,849	-0.01(-0.05%)
Nov 26, 2004	10.87	10.96	10.84	10.95	25,341	-0.02(-0.22%)
Nov 24, 2004	10.75	11.00	10.66	10.97	145,620	+0.22(+2.07%)
Nov 23, 2004	10.50	10.84	10.49	10.75	183,066	+0.26(+2.47%)
Nov 22, 2004	10.28	10.56	10.28	10.49	153,942	+0.26(+2.56%)
Nov 19, 2004	10.23	10.30	10.16	10.23	205,003	-0.04(-0.36%)
Nov 18, 2004	10.59	10.59	10.23	10.26	193,656	-0.36(-3.43%)
Nov 17, 2004	10.47	10.68	10.45	10.63	128,600	+0.16(+1.51%)
Nov 16, 2004	10.23	10.52	10.23	10.47	155,076	+0.24(+2.30%)
Nov 15, 2004	10.26	10.28	10.05	10.23	67,704	+0.03(+0.28%)
Nov 12, 2004	9.933	10.31	9.933	10.21	132,382	+0.27(+2.74%)
Nov 11, 2004	9.914	9.978	9.862	9.933	66,947	-0.02(-0.19%)
Nov 10, 2004	9.454	10.00	9.454	9.951	331,713	+0.43(+4.53%)
Nov 09, 2004	9.465	9.521	9.272	9.521	153,563	+0.03(+0.31%)
Nov 08, 2004	9.568	9.568	9.439	9.491	106,284	-0.05(-0.50%)
Nov 05, 2004	9.505	9.558	9.468	9.539	63,543	+0.07(+0.75%)
Nov 04, 2004	9.444	9.518	9.441	9.468	39,714	+0.02(+0.20%)
Nov 03, 2004	9.380	9.449	9.333	9.449	53,709	+0.12(+1.30%)
Nov 02, 2004	9.444	9.444	9.296	9.328	83,968	-0.12(-1.23%)
Nov 01, 2004	9.555	9.650	9.415	9.444	86,616	-0.05(-0.56%)
Oct 29, 2004	9.357	9.515	9.306	9.497	59,004	+0.14(+1.50%)
Oct 28, 2004	9.563	9.563	9.091	9.357	283,298	-0.26(-2.69%)
Oct 27, 2004	9.914	9.967	9.439	9.616	149,025	-0.40(-4.04%)
Oct 26, 2004	9.967	10.02	9.922	10.02	85,103	+0.09(+0.88%)
Oct 25, 2004	9.912	10.06	9.912	9.933	113,849	+0.07(+0.75%)
Oct 22, 2004	9.563	9.859	9.544	9.859	130,491	+0.30(+3.15%)
Oct 21, 2004	9.346	9.624	9.346	9.558	66,947	+0.20(+2.15%)
Oct 20, 2004	9.359	9.412	9.328	9.357	69,595	+0.04(+0.40%)
Oct 19, 2004	9.518	9.518	9.285	9.320	149,025	-0.20(-2.08%)
Oct 18, 2004	9.515	9.544	9.444	9.518	86,994	+0.05(+0.50%)
Oct 15, 2004	9.407	9.571	9.407	9.470	82,077	+0.06(+0.67%)
Oct 14, 2004	8.989	9.439	8.989	9.407	135,408	+0.42(+4.65%)
Oct 13, 2004	9.597	9.597	8.889	8.989	275,355	-0.61(-6.39%)
Oct 12, 2004	9.830	9.835	9.470	9.602	129,356	-0.21(-2.13%)
Oct 11, 2004	9.558	9.901	9.558	9.811	179,662	+0.25(+2.66%)
Oct 08, 2004	10.09	10.09	9.256	9.558	489,059	-0.66(-6.47%)
Oct 07, 2004	9.914	10.91	9.650	10.22	583,618	+0.22(+2.25%)
Oct 06, 2004	9.280	9.994	9.280	9.994	201,978	+0.71(+7.69%)
Oct 05, 2004	8.955	9.280	8.955	9.280	145,999	+0.39(+4.34%)
Oct 04, 2004	8.809	8.963	8.778	8.894	94,559	+0.12(+1.33%)
Oct 01, 2004	8.677	8.791	8.677	8.778	63,921	+0.01(+0.06%)
Sep 30, 2004	8.645	8.772	8.595	8.772	90,020	+0.11(+1.22%)
Sep 29, 2004	8.812	8.812	8.630	8.667	61,274	-0.08(-0.97%)
Sep 28, 2004	8.611	8.791	8.595	8.751	110,823	+0.10(+1.13%)
Sep 27, 2004	8.481	8.653	8.481	8.653	124,061	+0.22(+2.67%)
Sep 24, 2004	8.328	8.434	8.249	8.429	75,647	+0.06(+0.76%)
Sep 23, 2004	8.479	8.479	8.315	8.365	116,874	-0.06(-0.72%)
Sep 22, 2004	8.497	8.540	8.426	8.426	97,963	-0.02(-0.22%)
Sep 21, 2004	8.267	8.471	8.217	8.444	78,673	+0.18(+2.21%)
Sep 20, 2004	8.037	8.270	8.037	8.262	76,781	+0.28(+3.48%)
Sep 17, 2004	8.037	8.061	7.932	7.984	99,476	-0.04(-0.56%)
Sep 16, 2004	8.024	8.064	8.011	8.029	37,823	+0.04(+0.56%)
Sep 15, 2004	7.945	7.984	7.913	7.984	27,611	+0.01(+0.13%)
Sep 14, 2004	7.958	8.037	7.958	7.974	21,181	+0.05(+0.63%)
Sep 13, 2004	7.984	7.998	7.910	7.924	33,284	-0.04(-0.56%)
Sep 10, 2004	7.889	7.971	7.889	7.969	35,175	+0.11(+1.35%)
Sep 09, 2004	7.799	7.863	7.773	7.863	45,010	+0.01(+0.13%)
Sep 08, 2004	7.990	7.990	7.852	7.852	53,709	-0.14(-1.72%)
Sep 07, 2004	7.921	7.990	7.905	7.990	74,134	-0.07(-0.89%)
Sep 03, 2004	8.085	8.088	8.037	8.061	25,720	+0.03(+0.43%)
Sep 02, 2004	7.945	8.027	7.900	8.027	46,144	+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.