Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.09	14.41	13.92	14.41	67,543	+0.01(+0.04%)
Nov 29, 2004	14.68	14.68	14.18	14.41	111,999	-0.11(-0.76%)
Nov 26, 2004	14.41	14.52	14.31	14.52	8,967	+0.24(+1.69%)
Nov 24, 2004	14.46	14.54	14.24	14.28	37,205	-0.14(-0.94%)
Nov 23, 2004	13.84	14.42	13.82	14.41	122,111	+0.62(+4.52%)
Nov 22, 2004	13.26	13.84	13.24	13.79	88,721	+0.65(+4.95%)
Nov 19, 2004	13.01	13.22	12.87	13.14	68,115	+0.02(+0.12%)
Nov 18, 2004	13.09	13.22	13.02	13.12	59,338	+0.13(+0.97%)
Nov 17, 2004	13.10	13.25	12.94	13.00	149,014	-0.06(-0.48%)
Nov 16, 2004	13.09	13.16	12.84	13.06	76,128	-0.02(-0.16%)
Nov 15, 2004	13.36	13.42	12.92	13.08	196,332	-0.27(-2.04%)
Nov 12, 2004	13.31	13.36	13.23	13.35	130,125	+0.03(+0.20%)
Nov 11, 2004	13.31	13.36	13.26	13.33	124,401	-0.01(-0.04%)
Nov 10, 2004	13.29	13.36	13.10	13.33	73,457	+0.02(+0.16%)
Nov 09, 2004	13.18	13.36	13.18	13.31	75,747	+0.26(+1.97%)
Nov 08, 2004	12.76	13.18	12.76	13.06	68,497	+0.49(+3.88%)
Nov 05, 2004	12.58	12.81	12.43	12.57	89,866	+0.13(+1.05%)
Nov 04, 2004	12.19	12.55	11.81	12.44	60,292	+0.25(+2.06%)
Nov 03, 2004	12.00	12.19	11.90	12.19	46,173	+0.25(+2.08%)
Nov 02, 2004	11.48	12.15	11.48	11.94	34,534	+0.12(+1.01%)
Nov 01, 2004	11.67	11.96	11.56	11.82	22,132	+0.02(+0.18%)
Oct 29, 2004	11.75	12.05	11.69	11.80	43,502	-0.10(-0.84%)
Oct 28, 2004	11.84	12.21	11.53	11.90	123,256	-0.07(-0.61%)
Oct 27, 2004	11.60	11.99	11.53	11.97	34,916	+0.39(+3.35%)
Oct 26, 2004	11.15	11.58	11.15	11.58	21,560	+0.13(+1.14%)
Oct 25, 2004	10.96	11.48	10.78	11.45	56,667	+0.27(+2.39%)
Oct 22, 2004	11.49	11.53	10.91	11.18	17,553	-0.31(-2.69%)
Oct 21, 2004	11.10	11.51	11.10	11.49	21,178	+0.27(+2.38%)
Oct 20, 2004	11.28	11.35	10.96	11.23	18,507	+0.01(+0.09%)
Oct 19, 2004	11.37	11.48	11.10	11.22	26,902	-0.32(-2.82%)
Oct 18, 2004	11.26	11.55	11.26	11.54	6,105	+0.03(+0.23%)
Oct 15, 2004	11.14	11.56	10.82	11.51	42,739	+0.24(+2.14%)
Oct 14, 2004	11.29	11.46	11.12	11.27	42,357	-0.15(-1.33%)
Oct 13, 2004	11.61	11.71	11.27	11.43	7,059	-0.31(-2.63%)
Oct 12, 2004	11.64	11.75	11.54	11.73	17,553	-0.03(-0.22%)
Oct 11, 2004	11.75	11.81	11.47	11.76	52,279	-0.02(-0.13%)
Oct 08, 2004	11.27	11.78	11.27	11.78	17,744	+0.05(+0.40%)
Oct 07, 2004	11.74	11.91	11.28	11.73	91,011	-0.17(-1.41%)
Oct 06, 2004	12.00	12.00	11.38	11.90	31,863	-0.01(-0.09%)
Oct 05, 2004	11.66	12.00	11.65	11.91	29,955	-0.09(-0.79%)
Oct 04, 2004	11.92	12.00	11.70	12.00	60,101	+0.00(+0.00%)
Oct 01, 2004	11.38	12.00	11.38	12.00	55,522	+0.35(+3.01%)
Sep 30, 2004	11.00	11.65	10.99	11.65	57,049	+0.65(+5.91%)
Sep 29, 2004	11.03	11.05	10.89	11.00	16,027	-0.03(-0.24%)
Sep 28, 2004	10.75	11.03	10.74	11.03	15,454	+0.10(+0.91%)
Sep 27, 2004	10.70	11.15	10.70	10.93	23,659	-0.21(-1.93%)
Sep 24, 2004	10.88	11.27	10.77	11.14	29,573	+0.11(+1.00%)
Sep 23, 2004	11.27	11.27	10.64	11.03	28,810	-0.25(-2.23%)
Sep 22, 2004	11.17	11.45	11.01	11.28	67,924	-0.20(-1.78%)
Sep 21, 2004	11.41	11.51	11.10	11.49	14,691	+0.19(+1.72%)
Sep 20, 2004	12.00	12.00	11.29	11.29	24,803	-0.14(-1.24%)
Sep 17, 2004	11.94	11.94	11.44	11.44	55,331	-0.09(-0.82%)
Sep 16, 2004	11.53	11.61	11.42	11.53	14,309	+0.01(+0.09%)
Sep 15, 2004	11.53	11.59	11.45	11.52	35,297	-0.01(-0.05%)
Sep 14, 2004	11.50	11.68	11.01	11.53	36,824	+0.02(+0.18%)
Sep 13, 2004	11.73	11.89	11.21	11.50	71,168	-0.03(-0.23%)
Sep 10, 2004	11.66	11.73	11.14	11.53	17,391	+0.05(+0.41%)
Sep 09, 2004	11.53	11.66	10.95	11.48	51,134	-0.05(-0.41%)
Sep 08, 2004	11.53	11.56	11.22	11.53	57,239	+0.06(+0.55%)
Sep 07, 2004	10.61	11.53	10.49	11.47	66,016	+0.18(+1.58%)
Sep 03, 2004	10.25	11.60	10.25	11.29	166,949	+0.18(+1.65%)
Sep 02, 2004	10.91	11.11	10.24	11.11	46,745	+0.32(+2.96%)

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.