Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10.65	10.70	10.55	10.70	1,585,663	-0.00(-0.04%)
Nov 29, 2004	10.79	10.85	10.66	10.70	1,212,866	-0.05(-0.51%)
Nov 26, 2004	10.70	10.81	10.70	10.75	456,037	+0.02(+0.15%)
Nov 24, 2004	10.63	10.76	10.61	10.74	1,309,896	+0.08(+0.73%)
Nov 23, 2004	10.54	10.66	10.45	10.66	1,584,897	+0.15(+1.42%)
Nov 22, 2004	10.44	10.52	10.37	10.51	950,632	+0.10(+0.94%)
Nov 19, 2004	10.42	10.44	10.33	10.41	936,333	+0.01(+0.11%)
Nov 18, 2004	10.41	10.43	10.36	10.40	859,731	+0.00(+0.04%)
Nov 17, 2004	10.48	10.52	10.35	10.40	1,138,562	+0.00(+0.04%)
Nov 16, 2004	10.41	10.44	10.37	10.39	859,475	-0.01(-0.11%)
Nov 15, 2004	10.54	10.55	10.38	10.41	1,117,880	-0.13(-1.26%)
Nov 12, 2004	10.44	10.55	10.38	10.54	900,840	+0.10(+0.94%)
Nov 11, 2004	10.52	10.52	10.44	10.44	1,121,454	-0.04(-0.34%)
Nov 10, 2004	10.50	10.54	10.46	10.48	1,437,821	-0.02(-0.22%)
Nov 09, 2004	10.44	10.51	10.42	10.50	911,565	+0.09(+0.87%)
Nov 08, 2004	10.47	10.48	10.39	10.41	1,076,515	-0.06(-0.56%)
Nov 05, 2004	10.38	10.47	10.36	10.47	1,204,440	+0.06(+0.56%)
Nov 04, 2004	10.22	10.41	10.15	10.41	1,562,172	+0.18(+1.72%)
Nov 03, 2004	10.03	10.23	10.03	10.23	1,189,630	+0.29(+2.87%)
Nov 02, 2004	10.08	10.08	9.936	9.947	824,238	-0.11(-1.09%)
Nov 01, 2004	10.06	10.08	10.00	10.06	642,947	+0.01(+0.12%)
Oct 29, 2004	9.987	10.05	9.959	10.05	600,049	+0.04(+0.43%)
Oct 28, 2004	10.12	10.14	9.987	10.00	636,563	-0.11(-1.08%)
Oct 27, 2004	10.12	10.18	10.05	10.11	822,195	+0.01(+0.12%)
Oct 26, 2004	10.12	10.16	10.01	10.10	1,123,242	+0.04(+0.39%)
Oct 25, 2004	10.09	10.16	10.03	10.06	1,258,061	-0.06(-0.62%)
Oct 22, 2004	10.03	10.18	9.975	10.12	1,754,954	+0.07(+0.70%)
Oct 21, 2004	10.14	10.14	9.987	10.05	2,600,641	-0.04(-0.39%)
Oct 20, 2004	9.869	10.14	9.869	10.09	2,183,160	+0.16(+1.62%)
Oct 19, 2004	10.38	10.38	9.908	9.932	3,111,067	-0.47(-4.55%)
Oct 18, 2004	10.43	10.48	10.38	10.41	831,132	-0.05(-0.49%)
Oct 15, 2004	10.44	10.48	10.37	10.46	511,957	+0.06(+0.56%)
Oct 14, 2004	10.42	10.45	10.34	10.40	600,049	+0.02(+0.15%)
Oct 13, 2004	10.48	10.48	10.30	10.38	1,092,346	-0.09(-0.90%)
Oct 12, 2004	10.37	10.48	10.35	10.48	871,221	+0.11(+1.06%)
Oct 11, 2004	10.35	10.38	10.33	10.37	600,560	+0.02(+0.15%)
Oct 08, 2004	10.26	10.37	10.24	10.35	874,285	+0.07(+0.72%)
Oct 07, 2004	10.35	10.36	10.26	10.28	720,315	-0.10(-0.94%)
Oct 06, 2004	10.28	10.38	10.28	10.37	443,015	+0.05(+0.46%)
Oct 05, 2004	10.24	10.33	10.23	10.33	583,197	+0.06(+0.61%)
Oct 04, 2004	10.33	10.37	10.25	10.26	1,047,916	-0.07(-0.64%)
Oct 01, 2004	10.30	10.35	10.27	10.33	1,119,412	+0.02(+0.19%)
Sep 30, 2004	10.27	10.35	10.25	10.31	732,316	+0.05(+0.50%)
Sep 29, 2004	10.26	10.29	10.20	10.26	1,095,665	+0.04(+0.38%)
Sep 28, 2004	10.16	10.23	10.14	10.22	800,492	+0.11(+1.08%)
Sep 27, 2004	10.10	10.16	10.06	10.11	485,657	-0.01(-0.12%)
Sep 24, 2004	10.10	10.17	10.08	10.12	665,161	-0.01(-0.12%)
Sep 23, 2004	10.21	10.24	10.14	10.14	974,634	-0.11(-1.03%)
Sep 22, 2004	10.18	10.28	10.12	10.24	1,556,810	+0.05(+0.46%)
Sep 21, 2004	10.16	10.20	10.14	10.19	1,229,463	+0.04(+0.42%)
Sep 20, 2004	10.17	10.19	10.12	10.15	771,383	-0.02(-0.23%)
Sep 17, 2004	10.10	10.17	10.10	10.17	1,361,474	+0.07(+0.70%)
Sep 16, 2004	9.998	10.12	9.987	10.10	998,380	+0.12(+1.18%)
Sep 15, 2004	9.901	9.991	9.901	9.987	885,009	+0.07(+0.67%)
Sep 14, 2004	9.963	9.963	9.885	9.920	901,096	-0.00(-0.04%)
Sep 13, 2004	9.987	10.01	9.912	9.924	876,583	-0.03(-0.31%)
Sep 10, 2004	10.01	10.01	9.912	9.955	675,630	+0.00(+0.00%)
Sep 09, 2004	9.947	10.01	9.908	9.955	936,077	+0.07(+0.67%)
Sep 08, 2004	10.01	10.03	9.877	9.889	763,212	-0.10(-0.98%)
Sep 07, 2004	10.01	10.05	9.928	9.987	953,951	-0.04(-0.43%)
Sep 03, 2004	10.05	10.06	9.951	10.03	568,643	-0.02(-0.16%)
Sep 02, 2004	9.987	10.05	9.967	10.05	656,480	+0.09(+0.94%)

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.