Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.96	13.16	12.43	12.46	2,649,976	-1.19(-8.74%)
Nov 29, 2004	13.66	13.84	13.57	13.65	1,070,541	+0.17(+1.28%)
Nov 26, 2004	13.50	13.54	13.41	13.48	416,819	-0.06(-0.47%)
Nov 24, 2004	12.80	13.54	12.80	13.54	1,179,536	+0.72(+5.64%)
Nov 23, 2004	12.80	12.82	12.62	12.82	563,141	+0.04(+0.31%)
Nov 22, 2004	12.70	12.84	12.68	12.78	595,740	+0.00(+0.03%)
Nov 19, 2004	12.79	12.80	12.73	12.77	923,223	+0.02(+0.16%)
Nov 18, 2004	12.79	12.81	12.66	12.75	706,228	-0.04(-0.31%)
Nov 17, 2004	12.76	12.86	12.74	12.79	460,616	-0.01(-0.06%)
Nov 16, 2004	12.90	12.93	12.76	12.80	428,515	-0.13(-1.03%)
Nov 15, 2004	13.02	13.04	12.84	12.94	558,413	-0.08(-0.65%)
Nov 12, 2004	12.83	13.06	12.52	13.02	485,252	+0.13(+1.03%)
Nov 11, 2004	12.76	12.90	12.70	12.89	304,340	+0.14(+1.10%)
Nov 10, 2004	12.66	12.78	12.61	12.75	394,671	+0.11(+0.86%)
Nov 09, 2004	12.80	12.80	12.54	12.64	845,085	-0.21(-1.63%)
Nov 08, 2004	12.94	13.04	12.73	12.85	585,786	-0.12(-0.93%)
Nov 05, 2004	12.90	13.06	12.85	12.97	565,381	+0.11(+0.84%)
Nov 04, 2004	12.70	12.89	12.59	12.86	454,644	+0.16(+1.27%)
Nov 03, 2004	12.46	12.79	12.46	12.70	772,671	+0.42(+3.44%)
Nov 02, 2004	12.06	12.58	12.05	12.28	834,136	+0.22(+1.80%)
Nov 01, 2004	11.85	12.12	11.80	12.06	471,565	+0.12(+1.04%)
Oct 29, 2004	11.89	12.03	11.79	11.94	589,519	+0.04(+0.37%)
Oct 28, 2004	11.81	12.04	11.77	11.89	659,196	-0.00(-0.03%)
Oct 27, 2004	11.45	11.94	11.45	11.89	621,371	+0.44(+3.86%)
Oct 26, 2004	11.49	11.53	11.34	11.45	602,210	-0.05(-0.45%)
Oct 25, 2004	11.29	11.55	11.21	11.51	424,035	+0.12(+1.09%)
Oct 22, 2004	11.31	11.43	11.31	11.38	328,478	+0.10(+0.93%)
Oct 21, 2004	11.25	11.33	11.15	11.28	489,234	-0.02(-0.18%)
Oct 20, 2004	11.25	11.35	11.19	11.30	358,340	+0.04(+0.39%)
Oct 19, 2004	11.36	11.40	11.25	11.25	624,607	-0.10(-0.88%)
Oct 18, 2004	11.45	11.47	11.35	11.35	1,310,430	-0.10(-0.88%)
Oct 15, 2004	11.28	11.50	11.27	11.45	355,354	+0.21(+1.86%)
Oct 14, 2004	11.33	11.36	11.16	11.24	331,464	-0.04(-0.39%)
Oct 13, 2004	11.55	11.55	11.28	11.29	428,764	-0.21(-1.82%)
Oct 12, 2004	11.53	11.55	11.38	11.50	540,247	-0.16(-1.34%)
Oct 11, 2004	11.53	11.69	11.32	11.65	412,340	+0.18(+1.58%)
Oct 08, 2004	11.58	11.60	11.44	11.47	395,418	-0.07(-0.63%)
Oct 07, 2004	11.85	11.85	11.55	11.55	523,574	-0.30(-2.51%)
Oct 06, 2004	11.92	11.93	11.80	11.84	862,753	-0.07(-0.57%)
Oct 05, 2004	11.90	11.99	11.85	11.91	887,887	-0.07(-0.60%)
Oct 04, 2004	11.70	12.16	11.70	11.98	817,961	+0.29(+2.47%)
Oct 01, 2004	11.45	11.75	11.39	11.69	474,552	+0.29(+2.50%)
Sep 30, 2004	11.37	11.48	11.28	11.41	579,067	+0.01(+0.11%)
Sep 29, 2004	11.19	11.44	11.19	11.40	519,095	+0.14(+1.29%)
Sep 28, 2004	11.09	11.28	11.09	11.25	584,542	+0.10(+0.94%)
Sep 27, 2004	11.35	11.38	11.14	11.15	718,920	-0.19(-1.67%)
Sep 24, 2004	11.33	11.49	11.32	11.34	995,638	-0.06(-0.53%)
Sep 23, 2004	11.63	11.66	11.39	11.40	434,736	-0.32(-2.74%)
Sep 22, 2004	11.59	11.75	11.57	11.72	868,726	-0.06(-0.51%)
Sep 21, 2004	11.67	11.82	11.65	11.78	858,523	+0.06(+0.48%)
Sep 20, 2004	11.56	11.76	11.56	11.72	787,602	+0.19(+1.64%)
Sep 17, 2004	11.71	11.73	11.52	11.53	978,965	-0.25(-2.08%)
Sep 16, 2004	11.67	11.79	11.67	11.78	470,819	+0.11(+0.96%)
Sep 15, 2004	11.77	11.79	11.65	11.67	569,362	-0.13(-1.09%)
Sep 14, 2004	11.83	11.85	11.67	11.79	673,878	-0.00(-0.03%)
Sep 13, 2004	11.77	11.82	11.72	11.80	753,012	+0.11(+0.96%)
Sep 10, 2004	11.77	11.77	11.58	11.69	630,330	-0.08(-0.72%)
Sep 09, 2004	11.79	11.83	11.69	11.77	624,855	+0.07(+0.58%)
Sep 08, 2004	11.57	11.78	11.53	11.70	774,910	+0.04(+0.31%)
Sep 07, 2004	11.67	11.73	11.53	11.67	695,279	+0.10(+0.87%)
Sep 03, 2004	11.40	11.58	11.29	11.57	844,339	+0.18(+1.55%)
Sep 02, 2004	11.41	11.53	11.29	11.39	684,579	-0.02(-0.18%)

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.