Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.82	13.96	13.82	13.87	300	+0.08(+0.58%)
Nov 29, 2004	13.81	13.81	13.79	13.79	3,400	-0.01(-0.07%)
Nov 26, 2004	13.85	13.85	13.80	13.80	1,200	-0.20(-1.43%)
Nov 24, 2004	14.00	14.00	14.00	14.00	1,000	+0.18(+1.30%)
Nov 23, 2004	13.65	13.82	13.62	13.82	6,500	+0.73(+5.58%)
Nov 22, 2004	13.09	13.09	13.09	13.09	100	+0.03(+0.23%)
Nov 19, 2004	12.99	13.06	12.99	13.06	2,200	+0.07(+0.54%)
Nov 18, 2004	12.99	12.99	12.99	12.99	500	+0.23(+1.80%)
Nov 17, 2004	12.87	12.90	12.75	12.76	3,300	+0.13(+1.03%)
Nov 16, 2004	12.15	12.63	12.15	12.63	600	+0.53(+4.38%)
Nov 15, 2004	12.10	12.10	12.10	12.10	0	+0.00(+0.00%)
Nov 12, 2004	12.15	12.15	12.10	12.10	1,100	-0.05(-0.41%)
Nov 11, 2004	12.15	12.15	12.15	12.15	1,000	+0.00(+0.00%)
Nov 10, 2004	12.13	12.22	12.13	12.15	4,900	+0.01(+0.08%)
Nov 09, 2004	12.14	12.14	12.14	12.14	100	+0.13(+1.08%)
Nov 08, 2004	12.12	12.13	11.92	12.01	3,300	-0.04(-0.33%)
Nov 05, 2004	12.26	12.26	12.05	12.05	600	-0.35(-2.82%)
Nov 04, 2004	12.33	12.53	12.32	12.40	12,500	-0.03(-0.24%)
Nov 03, 2004	12.33	12.55	12.33	12.43	1,200	+0.03(+0.24%)
Nov 02, 2004	12.29	12.40	12.29	12.40	500	+0.11(+0.90%)
Nov 01, 2004	12.30	12.33	12.29	12.29	1,300	+0.01(+0.08%)
Oct 29, 2004	12.10	12.28	12.10	12.28	2,800	+0.28(+2.33%)
Oct 28, 2004	12.00	12.00	12.00	12.00	0	+0.00(+0.00%)
Oct 27, 2004	11.96	12.14	11.95	12.00	2,700	-0.02(-0.17%)
Oct 26, 2004	11.86	12.03	11.86	12.02	2,300	+0.07(+0.59%)
Oct 25, 2004	11.95	11.95	11.95	11.95	900	-0.14(-1.16%)
Oct 22, 2004	11.90	12.09	11.90	12.09	2,500	+0.05(+0.42%)
Oct 21, 2004	11.90	12.04	11.90	12.04	1,400	+0.28(+2.38%)
Oct 20, 2004	11.98	11.98	11.76	11.76	1,800	-0.24(-2.00%)
Oct 19, 2004	11.94	12.00	11.87	12.00	1,600	+0.02(+0.17%)
Oct 18, 2004	11.81	11.98	11.81	11.98	500	+0.11(+0.93%)
Oct 15, 2004	11.78	11.89	11.78	11.87	500	+0.22(+1.89%)
Oct 14, 2004	11.67	11.67	11.65	11.65	11,100	-0.07(-0.60%)
Oct 13, 2004	11.65	11.75	11.65	11.72	2,100	+0.14(+1.21%)
Oct 12, 2004	11.58	11.58	11.58	11.58	300	+0.08(+0.70%)
Oct 11, 2004	11.50	11.50	11.50	11.50	0	+0.00(+0.00%)
Oct 08, 2004	11.50	11.56	11.50	11.50	8,200	+0.06(+0.52%)
Oct 07, 2004	11.35	11.44	11.35	11.44	1,700	+0.19(+1.69%)
Oct 06, 2004	11.28	11.28	11.25	11.25	600	-0.05(-0.44%)
Oct 05, 2004	11.35	11.35	10.90	11.30	6,500	+0.07(+0.62%)
Oct 04, 2004	11.30	11.30	11.23	11.23	2,100	+0.03(+0.27%)
Oct 01, 2004	11.28	11.28	11.20	11.20	800	+0.06(+0.54%)
Sep 30, 2004	11.19	11.19	11.14	11.14	200	+0.05(+0.45%)
Sep 29, 2004	11.18	11.18	11.09	11.09	400	+0.00(+0.00%)
Sep 28, 2004	11.08	11.09	11.08	11.09	1,300	-0.11(-0.98%)
Sep 27, 2004	11.27	11.27	11.20	11.20	5,200	-0.28(-2.44%)
Sep 24, 2004	11.47	11.48	11.47	11.48	400	+0.03(+0.26%)
Sep 23, 2004	11.45	11.45	11.45	11.45	1,000	+0.06(+0.53%)
Sep 22, 2004	11.50	11.50	11.39	11.39	6,900	-0.22(-1.89%)
Sep 21, 2004	11.61	11.61	11.61	11.61	0	+0.00(+0.00%)
Sep 20, 2004	11.62	11.62	11.61	11.61	6,100	-0.14(-1.19%)
Sep 17, 2004	11.79	11.79	11.75	11.75	200	-0.07(-0.59%)
Sep 16, 2004	11.82	11.82	11.82	11.82	200	+0.02(+0.17%)
Sep 15, 2004	11.85	11.93	11.80	11.80	1,100	-0.24(-1.99%)
Sep 14, 2004	11.88	12.04	11.88	12.04	700	-0.08(-0.66%)
Sep 13, 2004	12.12	12.12	12.12	12.12	0	+0.00(+0.00%)
Sep 10, 2004	12.12	12.12	12.12	12.12	0	+0.00(+0.00%)
Sep 09, 2004	12.59	12.59	12.12	12.12	700	-0.65(-5.09%)
Sep 08, 2004	12.77	12.77	12.77	12.77	0	+0.00(+0.00%)
Sep 07, 2004	12.77	12.77	12.77	12.77	100	-0.10(-0.78%)
Sep 03, 2004	12.88	12.88	12.87	12.87	1,000	+0.22(+1.74%)
Sep 02, 2004	12.65	12.65	12.65	12.65	1,000	-0.14(-1.09%)

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.