Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.73	13.87	13.63	13.77	593,690	-0.04(-0.32%)
Nov 29, 2004	13.89	14.14	13.80	13.81	534,039	+0.05(+0.36%)
Nov 26, 2004	14.03	14.06	13.77	13.77	106,203	-0.18(-1.32%)
Nov 24, 2004	13.90	14.13	13.72	13.95	268,631	+0.17(+1.26%)
Nov 23, 2004	13.87	13.99	13.71	13.78	357,705	-0.09(-0.68%)
Nov 22, 2004	13.42	13.98	13.42	13.87	335,537	+0.42(+3.14%)
Nov 19, 2004	13.65	13.67	13.43	13.45	218,855	-0.29(-2.13%)
Nov 18, 2004	13.72	13.82	13.62	13.74	210,592	-0.01(-0.11%)
Nov 17, 2004	13.73	13.94	13.61	13.76	275,080	+0.04(+0.29%)
Nov 16, 2004	13.79	13.89	13.67	13.72	220,467	-0.12(-0.90%)
Nov 15, 2004	13.82	13.84	13.48	13.84	611,222	+0.00(+0.04%)
Nov 12, 2004	13.77	13.86	13.66	13.83	359,519	+0.09(+0.65%)
Nov 11, 2004	13.75	13.88	13.67	13.75	528,194	+0.03(+0.25%)
Nov 10, 2004	13.73	13.89	13.66	13.71	478,015	-0.05(-0.40%)
Nov 09, 2004	13.66	13.86	13.66	13.77	224,901	+0.08(+0.58%)
Nov 08, 2004	13.78	13.89	13.52	13.69	392,569	-0.12(-0.86%)
Nov 05, 2004	13.63	13.92	13.49	13.80	361,534	+0.27(+2.02%)
Nov 04, 2004	13.39	13.66	13.20	13.53	271,050	+0.14(+1.07%)
Nov 03, 2004	13.15	13.52	13.15	13.39	511,468	+0.37(+2.82%)
Nov 02, 2004	12.94	13.15	12.90	13.02	345,009	+0.07(+0.54%)
Nov 01, 2004	13.00	13.06	12.78	12.95	346,420	-0.04(-0.34%)
Oct 29, 2004	13.05	13.08	12.85	13.00	165,854	-0.10(-0.76%)
Oct 28, 2004	13.31	13.31	12.93	13.10	254,726	-0.21(-1.60%)
Oct 27, 2004	12.71	13.31	12.54	13.31	345,009	+0.64(+5.05%)
Oct 26, 2004	12.41	12.76	12.30	12.67	247,270	+0.06(+0.51%)
Oct 25, 2004	12.28	12.67	12.23	12.60	283,343	+0.40(+3.25%)
Oct 22, 2004	12.48	12.62	12.14	12.21	172,706	-0.27(-2.19%)
Oct 21, 2004	12.38	12.61	12.20	12.48	189,029	+0.13(+1.09%)
Oct 20, 2004	12.48	12.63	12.28	12.35	208,174	-0.19(-1.50%)
Oct 19, 2004	12.41	12.75	12.41	12.53	446,980	+0.13(+1.04%)
Oct 18, 2004	12.23	12.49	12.03	12.41	232,155	+0.30(+2.46%)
Oct 15, 2004	12.08	12.28	12.01	12.11	450,205	+0.03(+0.25%)
Oct 14, 2004	12.21	12.37	12.08	12.08	228,326	-0.18(-1.46%)
Oct 13, 2004	12.57	12.60	12.08	12.26	215,026	-0.22(-1.75%)
Oct 12, 2004	12.38	12.51	12.14	12.47	246,061	+0.04(+0.36%)
Oct 11, 2004	12.36	12.48	12.28	12.43	151,949	+0.00(+0.00%)
Oct 08, 2004	12.60	12.79	12.40	12.43	267,825	-0.27(-2.15%)
Oct 07, 2004	13.05	13.05	12.70	12.70	187,215	-0.29(-2.25%)
Oct 06, 2004	12.68	13.00	12.68	13.00	201,725	+0.31(+2.47%)
Oct 05, 2004	12.98	13.08	12.65	12.68	197,695	-0.29(-2.26%)
Oct 04, 2004	13.04	13.15	12.89	12.98	240,015	+0.04(+0.31%)
Oct 01, 2004	12.70	13.02	12.69	12.94	282,335	+0.33(+2.64%)
Sep 30, 2004	12.41	12.78	12.40	12.60	389,949	+0.12(+0.99%)
Sep 29, 2004	12.16	12.48	12.15	12.48	252,106	+0.32(+2.65%)
Sep 28, 2004	12.26	12.27	12.10	12.16	217,847	-0.05(-0.41%)
Sep 27, 2004	12.41	12.41	12.13	12.21	164,242	-0.26(-2.07%)
Sep 24, 2004	12.52	12.67	12.46	12.46	88,872	-0.04(-0.32%)
Sep 23, 2004	12.58	12.66	12.39	12.50	186,812	-0.13(-1.06%)
Sep 22, 2004	12.63	12.64	12.37	12.64	224,094	-0.08(-0.62%)
Sep 21, 2004	12.41	12.90	12.38	12.72	137,036	+0.23(+1.87%)
Sep 20, 2004	12.53	12.67	12.48	12.48	98,343	-0.12(-0.94%)
Sep 17, 2004	12.83	12.83	12.45	12.60	196,687	-0.05(-0.39%)
Sep 16, 2004	12.58	12.74	12.57	12.65	105,397	+0.16(+1.27%)
Sep 15, 2004	12.46	12.59	12.38	12.49	91,693	-0.02(-0.20%)
Sep 14, 2004	12.55	12.65	12.38	12.52	126,557	-0.01(-0.12%)
Sep 13, 2004	12.63	12.63	12.44	12.53	163,839	-0.23(-1.83%)
Sep 10, 2004	12.73	12.77	12.51	12.77	203,337	+0.03(+0.27%)
Sep 09, 2004	12.63	12.81	12.53	12.73	271,654	+0.15(+1.22%)
Sep 08, 2004	12.71	12.80	12.54	12.58	178,953	-0.13(-1.02%)
Sep 07, 2004	12.36	12.71	12.31	12.71	257,346	+0.35(+2.81%)
Sep 03, 2004	12.65	12.70	12.29	12.36	204,144	-0.27(-2.12%)
Sep 02, 2004	11.96	12.63	11.96	12.63	250,696	+0.41(+3.33%)

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.