Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.53	12.59	12.36	12.43	116,108	-0.04(-0.31%)
Nov 29, 2004	12.42	12.59	12.39	12.47	99,853	-0.01(-0.05%)
Nov 26, 2004	12.39	12.50	12.36	12.48	22,226	-0.03(-0.22%)
Nov 24, 2004	12.26	12.54	12.15	12.51	127,719	+0.25(+2.07%)
Nov 23, 2004	11.97	12.36	11.96	12.25	160,561	+0.30(+2.47%)
Nov 22, 2004	11.73	12.04	11.72	11.96	135,018	+0.30(+2.56%)
Nov 19, 2004	11.67	11.74	11.58	11.66	179,802	-0.04(-0.36%)
Nov 18, 2004	12.07	12.07	11.67	11.70	169,850	-0.42(-3.43%)
Nov 17, 2004	11.94	12.18	11.91	12.12	112,791	+0.18(+1.51%)
Nov 16, 2004	11.67	12.00	11.67	11.94	136,013	+0.27(+2.30%)
Nov 15, 2004	11.70	11.72	11.45	11.67	59,381	+0.03(+0.29%)
Nov 12, 2004	11.33	11.75	11.33	11.64	116,108	+0.31(+2.74%)
Nov 11, 2004	11.30	11.38	11.24	11.33	58,717	-0.02(-0.19%)
Nov 10, 2004	10.78	11.40	10.78	11.35	290,935	+0.49(+4.53%)
Nov 09, 2004	10.79	10.85	10.57	10.85	134,686	+0.03(+0.31%)
Nov 08, 2004	10.91	10.91	10.76	10.82	93,218	-0.05(-0.50%)
Nov 05, 2004	10.84	10.90	10.79	10.88	55,732	+0.08(+0.75%)
Nov 04, 2004	10.77	10.85	10.76	10.79	34,832	+0.02(+0.20%)
Nov 03, 2004	10.70	10.77	10.64	10.77	47,107	+0.14(+1.30%)
Nov 02, 2004	10.77	10.77	10.60	10.63	73,646	-0.13(-1.23%)
Nov 01, 2004	10.89	11.00	10.73	10.77	75,968	-0.06(-0.56%)
Oct 29, 2004	10.67	10.85	10.61	10.83	51,751	+0.16(+1.50%)
Oct 28, 2004	10.90	10.90	10.37	10.67	248,472	-0.30(-2.69%)
Oct 27, 2004	11.30	11.36	10.76	10.96	130,705	-0.46(-4.04%)
Oct 26, 2004	11.36	11.42	11.31	11.42	74,641	+0.10(+0.88%)
Oct 25, 2004	11.30	11.47	11.30	11.33	99,853	+0.08(+0.75%)
Oct 22, 2004	10.90	11.24	10.88	11.24	114,450	+0.34(+3.15%)
Oct 21, 2004	10.66	10.97	10.66	10.90	58,717	+0.23(+2.15%)
Oct 20, 2004	10.67	10.73	10.63	10.67	61,040	+0.04(+0.40%)
Oct 19, 2004	10.85	10.85	10.59	10.63	130,705	-0.23(-2.08%)
Oct 18, 2004	10.85	10.88	10.77	10.85	76,300	+0.05(+0.50%)
Oct 15, 2004	10.73	10.91	10.73	10.80	71,987	+0.07(+0.67%)
Oct 14, 2004	10.25	10.76	10.25	10.73	118,762	+0.48(+4.65%)
Oct 13, 2004	10.94	10.94	10.13	10.25	241,506	-0.70(-6.39%)
Oct 12, 2004	11.21	11.21	10.80	10.95	113,454	-0.24(-2.13%)
Oct 11, 2004	10.90	11.29	10.90	11.19	157,576	+0.29(+2.66%)
Oct 08, 2004	11.50	11.50	10.55	10.90	428,939	-0.75(-6.47%)
Oct 07, 2004	11.30	12.43	11.00	11.65	511,874	+0.26(+2.25%)
Oct 06, 2004	10.58	11.39	10.58	11.39	177,148	+0.81(+7.69%)
Oct 05, 2004	10.21	10.58	10.21	10.58	128,051	+0.44(+4.34%)
Oct 04, 2004	10.04	10.22	10.01	10.14	82,934	+0.13(+1.33%)
Oct 01, 2004	9.893	10.02	9.893	10.01	56,063	+0.01(+0.06%)
Sep 30, 2004	9.857	10.00	9.800	10.00	78,954	+0.12(+1.22%)
Sep 29, 2004	10.05	10.05	9.839	9.881	53,741	-0.10(-0.97%)
Sep 28, 2004	9.818	10.02	9.800	9.978	97,199	+0.11(+1.13%)
Sep 27, 2004	9.670	9.866	9.670	9.866	108,810	+0.26(+2.67%)
Sep 24, 2004	9.495	9.616	9.405	9.610	66,347	+0.07(+0.76%)
Sep 23, 2004	9.667	9.667	9.480	9.538	102,507	-0.07(-0.72%)
Sep 22, 2004	9.688	9.737	9.607	9.607	85,920	-0.02(-0.22%)
Sep 21, 2004	9.426	9.658	9.369	9.628	69,001	+0.21(+2.21%)
Sep 20, 2004	9.164	9.429	9.164	9.420	67,343	+0.32(+3.48%)
Sep 17, 2004	9.164	9.191	9.043	9.104	87,247	-0.05(-0.56%)
Sep 16, 2004	9.149	9.194	9.134	9.155	33,173	+0.05(+0.56%)
Sep 15, 2004	9.058	9.104	9.022	9.104	24,216	+0.01(+0.13%)
Sep 14, 2004	9.073	9.164	9.073	9.091	18,577	+0.06(+0.63%)
Sep 13, 2004	9.104	9.119	9.019	9.034	29,193	-0.05(-0.56%)
Sep 10, 2004	8.995	9.088	8.995	9.085	30,851	+0.12(+1.35%)
Sep 09, 2004	8.893	8.965	8.862	8.965	39,477	+0.01(+0.13%)
Sep 08, 2004	9.110	9.110	8.953	8.953	47,107	-0.16(-1.72%)
Sep 07, 2004	9.031	9.110	9.013	9.110	65,020	-0.08(-0.89%)
Sep 03, 2004	9.218	9.221	9.164	9.191	22,558	+0.04(+0.43%)
Sep 02, 2004	9.058	9.152	9.007	9.152	40,472	+0.09(+1.03%)

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.