Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.84	12.03	11.66	11.72	232,652	+0.02(+0.19%)
Nov 29, 2004	12.09	12.09	11.70	11.70	100,793	-0.12(-1.02%)
Nov 26, 2004	11.85	11.96	11.65	11.82	112,926	+0.06(+0.51%)
Nov 24, 2004	11.78	11.81	11.51	11.76	232,919	+0.08(+0.71%)
Nov 23, 2004	11.68	12.17	11.25	11.68	304,648	+0.54(+4.85%)
Nov 22, 2004	11.39	11.40	11.13	11.14	128,259	-0.12(-1.07%)
Nov 19, 2004	11.63	11.63	11.14	11.26	62,929	-0.14(-1.25%)
Nov 18, 2004	11.63	11.63	11.22	11.40	24,131	-0.22(-1.94%)
Nov 17, 2004	11.99	12.38	11.63	11.63	76,662	-0.01(-0.06%)
Nov 16, 2004	12.74	12.75	11.63	11.63	171,456	-0.95(-7.51%)
Nov 15, 2004	12.19	12.71	11.66	12.58	127,592	+0.55(+4.55%)
Nov 12, 2004	10.09	12.05	10.09	12.03	239,585	+1.73(+16.74%)
Nov 11, 2004	10.17	10.40	9.758	10.31	73,328	+0.30(+3.00%)
Nov 10, 2004	10.24	10.30	9.848	10.01	43,730	-0.06(-0.60%)
Nov 09, 2004	10.50	10.65	9.773	10.07	41,330	-0.44(-4.21%)
Nov 08, 2004	10.72	10.79	10.24	10.51	23,998	+0.08(+0.79%)
Nov 05, 2004	10.61	10.88	10.28	10.43	111,193	-0.08(-0.71%)
Nov 04, 2004	10.13	10.50	10.10	10.50	52,130	+0.45(+4.48%)
Nov 03, 2004	10.31	10.43	9.923	10.05	49,463	+0.01(+0.15%)
Nov 02, 2004	10.49	10.49	9.563	10.04	41,064	-0.12(-1.18%)
Nov 01, 2004	10.43	10.50	10.06	10.16	23,598	-0.15(-1.49%)
Oct 29, 2004	10.88	10.88	9.983	10.31	62,662	-0.42(-3.88%)
Oct 28, 2004	10.50	10.82	10.04	10.73	59,063	+0.25(+2.36%)
Oct 27, 2004	10.88	11.10	10.01	10.48	162,256	-0.29(-2.72%)
Oct 26, 2004	9.751	10.91	9.751	10.77	198,254	+1.21(+12.63%)
Oct 25, 2004	10.06	10.06	9.488	9.563	50,130	-0.12(-1.24%)
Oct 22, 2004	10.13	10.31	9.661	9.683	98,127	-0.20(-1.97%)
Oct 21, 2004	9.856	10.09	9.503	9.878	36,664	+0.22(+2.25%)
Oct 20, 2004	9.346	9.743	9.001	9.661	33,331	+0.10(+1.02%)
Oct 19, 2004	10.16	10.59	9.151	9.563	166,656	-0.49(-4.85%)
Oct 18, 2004	9.751	10.05	9.496	10.05	32,664	+0.35(+3.55%)
Oct 15, 2004	9.668	9.743	9.481	9.706	20,798	+0.20(+2.13%)
Oct 14, 2004	9.668	9.668	9.308	9.503	11,465	-0.08(-0.86%)
Oct 13, 2004	9.398	9.587	9.376	9.586	33,997	+0.11(+1.11%)
Oct 12, 2004	9.563	9.563	9.301	9.481	31,998	+0.18(+1.94%)
Oct 11, 2004	9.541	9.548	9.091	9.301	25,731	-0.28(-2.90%)
Oct 08, 2004	9.608	9.668	9.458	9.578	21,332	-0.04(-0.39%)
Oct 07, 2004	9.571	9.638	9.451	9.616	19,332	+0.02(+0.23%)
Oct 06, 2004	9.676	9.743	9.593	9.593	28,398	-0.10(-1.01%)
Oct 05, 2004	9.796	9.796	9.526	9.691	15,199	-0.07(-0.69%)
Oct 04, 2004	9.976	9.976	9.736	9.758	53,063	-0.17(-1.74%)
Oct 01, 2004	9.241	9.931	9.241	9.931	65,329	+0.59(+6.26%)
Sep 30, 2004	9.826	9.938	9.098	9.346	84,528	-0.58(-5.88%)
Sep 29, 2004	10.09	10.31	9.878	9.930	166,523	-0.08(-0.83%)
Sep 28, 2004	10.29	10.29	9.713	10.01	103,193	+0.49(+5.12%)
Sep 27, 2004	9.376	9.676	9.121	9.526	68,529	+0.10(+1.03%)
Sep 24, 2004	9.113	9.428	9.113	9.428	91,327	+0.24(+2.62%)
Sep 23, 2004	9.113	9.211	8.896	9.187	26,131	+0.14(+1.57%)
Sep 22, 2004	9.008	9.046	8.851	9.046	31,598	+0.01(+0.08%)
Sep 21, 2004	9.057	9.091	9.001	9.038	48,930	-0.09(-0.99%)
Sep 20, 2004	9.263	9.301	8.963	9.128	88,528	-0.13(-1.46%)
Sep 17, 2004	9.038	9.263	8.686	9.263	226,253	+0.56(+6.47%)
Sep 16, 2004	8.828	8.926	8.588	8.701	48,263	+0.23(+2.65%)
Sep 15, 2004	8.584	8.584	8.175	8.476	23,198	-0.14(-1.65%)
Sep 14, 2004	8.468	8.701	8.250	8.618	59,996	+0.29(+3.42%)
Sep 13, 2004	8.701	8.701	8.250	8.333	111,859	-0.11(-1.24%)
Sep 10, 2004	7.988	8.941	7.800	8.438	123,325	+0.53(+6.74%)
Sep 09, 2004	7.800	7.988	7.725	7.905	23,865	+0.13(+1.64%)
Sep 08, 2004	7.538	7.988	7.538	7.778	18,665	+0.25(+3.38%)
Sep 07, 2004	7.238	7.635	6.961	7.524	24,798	+0.29(+4.07%)
Sep 03, 2004	6.983	7.238	6.870	7.230	21,332	+0.27(+3.87%)
Sep 02, 2004	6.863	6.983	6.795	6.960	24,398	+0.10(+1.42%)

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.