Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	15.32	15.49	15.17	15.49	416,551	+0.09(+0.61%)
Nov 29, 2004	15.38	15.48	15.03	15.40	415,011	-0.04(-0.25%)
Nov 26, 2004	15.18	15.44	15.18	15.44	71,335	+0.21(+1.41%)
Nov 24, 2004	15.26	15.27	15.07	15.23	321,266	-0.05(-0.31%)
Nov 23, 2004	15.25	15.40	15.20	15.27	353,427	-0.05(-0.30%)
Nov 22, 2004	15.00	15.34	14.93	15.32	304,843	+0.25(+1.65%)
Nov 19, 2004	15.30	15.33	14.93	15.07	373,270	-0.25(-1.60%)
Nov 18, 2004	15.79	15.79	15.11	15.32	751,331	-0.48(-3.01%)
Nov 17, 2004	15.84	16.08	15.71	15.79	441,014	+0.02(+0.12%)
Nov 16, 2004	17.19	17.26	15.34	15.77	1,571,433	-1.47(-8.54%)
Nov 15, 2004	17.01	17.34	16.82	17.24	477,451	+0.29(+1.72%)
Nov 12, 2004	16.02	16.95	15.97	16.95	568,802	+0.88(+5.45%)
Nov 11, 2004	15.74	16.12	15.65	16.08	229,744	+0.42(+2.66%)
Nov 10, 2004	15.53	15.80	15.47	15.66	171,239	+0.16(+1.03%)
Nov 09, 2004	15.58	15.59	15.48	15.50	169,528	-0.00(-0.03%)
Nov 08, 2004	15.40	15.60	15.39	15.50	185,438	+0.09(+0.56%)
Nov 05, 2004	15.50	15.85	15.25	15.42	427,157	-0.05(-0.33%)
Nov 04, 2004	15.17	15.47	15.00	15.47	575,302	+0.35(+2.29%)
Nov 03, 2004	14.65	15.19	14.61	15.12	528,943	+0.70(+4.87%)
Nov 02, 2004	14.15	14.65	14.09	14.42	302,961	-0.12(-0.86%)
Nov 01, 2004	14.63	14.77	14.47	14.54	165,594	-0.07(-0.45%)
Oct 29, 2004	14.24	14.61	14.24	14.61	124,195	+0.09(+0.64%)
Oct 28, 2004	14.08	14.52	14.03	14.52	253,181	-0.11(-0.75%)
Oct 27, 2004	14.85	14.85	14.54	14.63	299,369	-0.20(-1.34%)
Oct 26, 2004	14.65	14.86	14.62	14.82	213,664	+0.18(+1.22%)
Oct 25, 2004	14.27	14.65	14.17	14.65	154,816	+0.30(+2.06%)
Oct 22, 2004	14.37	14.52	14.21	14.35	164,567	+0.03(+0.19%)
Oct 21, 2004	14.26	14.36	14.07	14.32	167,646	+0.16(+1.16%)
Oct 20, 2004	13.99	14.20	13.74	14.16	230,428	+0.12(+0.83%)
Oct 19, 2004	14.26	14.29	14.03	14.04	268,063	-0.25(-1.75%)
Oct 18, 2004	14.14	14.39	14.14	14.29	81,770	+0.01(+0.08%)
Oct 15, 2004	14.03	14.32	14.01	14.28	120,089	+0.21(+1.50%)
Oct 14, 2004	14.24	14.29	14.07	14.07	77,151	-0.19(-1.37%)
Oct 13, 2004	14.14	14.29	14.14	14.26	80,402	+0.05(+0.36%)
Oct 12, 2004	14.15	14.39	14.08	14.21	131,209	-0.18(-1.22%)
Oct 11, 2004	14.24	14.39	14.24	14.39	65,861	+0.19(+1.32%)
Oct 08, 2004	14.19	14.38	14.15	14.20	183,556	-0.05(-0.38%)
Oct 07, 2004	13.96	14.33	13.96	14.26	353,427	-0.09(-0.65%)
Oct 06, 2004	14.11	14.35	14.11	14.35	209,900	+0.21(+1.52%)
Oct 05, 2004	14.06	14.30	14.05	14.13	205,795	+0.01(+0.06%)
Oct 04, 2004	13.85	14.13	13.84	14.13	126,248	+0.24(+1.74%)
Oct 01, 2004	13.93	13.93	13.62	13.89	92,719	-0.04(-0.28%)
Sep 30, 2004	13.59	13.96	13.55	13.92	250,786	+0.32(+2.38%)
Sep 29, 2004	13.56	13.63	13.33	13.60	161,317	+0.04(+0.32%)
Sep 28, 2004	13.45	13.62	13.41	13.56	260,365	+0.08(+0.58%)
Sep 27, 2004	13.58	13.68	13.46	13.48	181,161	-0.14(-1.00%)
Sep 24, 2004	13.82	13.83	13.59	13.62	272,682	-0.17(-1.22%)
Sep 23, 2004	13.93	14.07	13.78	13.78	234,876	-0.23(-1.64%)
Sep 22, 2004	14.22	14.22	13.94	14.01	148,316	-0.12(-0.85%)
Sep 21, 2004	13.90	14.19	13.90	14.13	178,082	+0.18(+1.26%)
Sep 20, 2004	13.94	14.05	13.83	13.96	267,892	-0.07(-0.47%)
Sep 17, 2004	13.97	14.24	13.97	14.03	441,014	-0.01(-0.06%)
Sep 16, 2004	14.01	14.10	13.94	14.03	336,149	+0.05(+0.39%)
Sep 15, 2004	14.14	14.38	13.98	13.98	353,598	-0.31(-2.16%)
Sep 14, 2004	14.07	14.42	14.03	14.29	476,083	+0.26(+1.83%)
Sep 13, 2004	13.55	14.05	13.54	14.03	575,815	+0.40(+2.96%)
Sep 10, 2004	13.62	14.19	13.47	13.63	756,806	+0.15(+1.11%)
Sep 09, 2004	13.34	13.60	13.25	13.48	142,499	+0.08(+0.58%)
Sep 08, 2004	13.32	13.54	13.29	13.40	192,622	+0.16(+1.18%)
Sep 07, 2004	13.35	13.45	13.20	13.24	120,945	-0.11(-0.85%)
Sep 03, 2004	13.06	13.39	13.02	13.36	177,055	+0.21(+1.60%)
Sep 02, 2004	12.84	13.15	12.82	13.14	144,210	+0.28(+2.21%)

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.