Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10.69	10.95	10.69	10.74	22,100	-0.20(-1.83%)
Nov 29, 2004	10.60	10.94	10.60	10.94	13,100	+0.20(+1.86%)
Nov 26, 2004	10.47	10.74	10.47	10.74	13,200	+0.09(+0.85%)
Nov 24, 2004	10.41	10.65	10.41	10.65	20,700	+0.07(+0.66%)
Nov 23, 2004	10.52	11.31	10.24	10.58	27,900	+0.09(+0.86%)
Nov 22, 2004	9.940	10.49	9.940	10.49	19,100	+0.34(+3.35%)
Nov 19, 2004	10.13	10.31	10.02	10.15	27,600	-0.28(-2.68%)
Nov 18, 2004	10.16	10.43	10.16	10.43	19,600	-0.02(-0.19%)
Nov 17, 2004	10.33	10.50	9.920	10.45	28,800	+0.35(+3.47%)
Nov 16, 2004	10.21	10.23	10.00	10.10	27,100	-0.32(-3.07%)
Nov 15, 2004	10.36	10.43	10.20	10.42	33,600	-0.02(-0.19%)
Nov 12, 2004	10.21	10.73	10.21	10.44	19,500	+0.04(+0.38%)
Nov 11, 2004	10.46	10.91	10.27	10.40	21,500	-0.39(-3.61%)
Nov 10, 2004	11.03	11.04	9.590	10.79	54,100	+0.12(+1.12%)
Nov 09, 2004	10.64	10.79	10.36	10.67	55,200	-0.32(-2.91%)
Nov 08, 2004	10.99	11.01	10.68	10.99	12,500	+0.25(+2.33%)
Nov 05, 2004	10.80	11.14	10.61	10.74	20,300	-0.18(-1.65%)
Nov 04, 2004	10.72	11.02	10.47	10.92	29,800	+0.27(+2.54%)
Nov 03, 2004	10.79	11.05	10.47	10.65	10,800	+0.04(+0.38%)
Nov 02, 2004	10.80	11.00	10.59	10.61	6,000	-0.34(-3.11%)
Nov 01, 2004	10.93	10.97	10.90	10.95	8,000	+0.40(+3.79%)
Oct 29, 2004	10.88	10.97	10.41	10.55	27,700	-0.29(-2.68%)
Oct 28, 2004	10.65	10.84	10.30	10.84	15,800	+0.20(+1.88%)
Oct 27, 2004	10.58	10.64	10.19	10.64	27,300	+0.07(+0.66%)
Oct 26, 2004	10.04	10.57	10.04	10.57	15,000	+0.26(+2.52%)
Oct 25, 2004	10.42	10.59	10.14	10.31	35,800	-0.19(-1.81%)
Oct 22, 2004	10.83	11.00	10.50	10.50	15,500	-0.48(-4.37%)
Oct 21, 2004	10.77	10.98	10.56	10.98	9,300	+0.20(+1.86%)
Oct 20, 2004	10.69	10.78	10.52	10.78	13,000	+0.12(+1.13%)
Oct 19, 2004	10.76	10.79	10.59	10.66	6,700	+0.01(+0.09%)
Oct 18, 2004	10.75	10.97	10.50	10.65	22,500	-0.25(-2.29%)
Oct 15, 2004	10.58	10.95	10.56	10.90	9,600	+0.27(+2.54%)
Oct 14, 2004	10.93	11.04	10.63	10.63	21,200	-0.27(-2.48%)
Oct 13, 2004	11.02	11.15	10.79	10.90	16,700	-0.21(-1.89%)
Oct 12, 2004	11.03	11.11	10.77	11.11	4,100	+0.17(+1.55%)
Oct 11, 2004	10.99	11.19	10.68	10.94	20,500	+0.22(+2.05%)
Oct 08, 2004	11.08	11.60	10.72	10.72	20,000	-0.34(-3.07%)
Oct 07, 2004	11.30	11.49	11.06	11.06	27,900	-0.26(-2.30%)
Oct 06, 2004	11.00	11.46	11.00	11.32	38,100	+0.21(+1.89%)
Oct 05, 2004	10.97	11.25	10.97	11.11	28,500	+0.24(+2.21%)
Oct 04, 2004	10.74	10.91	10.52	10.87	24,800	+0.28(+2.64%)
Oct 01, 2004	10.24	10.64	10.21	10.59	21,800	+0.28(+2.72%)
Sep 30, 2004	10.30	10.72	10.19	10.31	51,100	-0.33(-3.10%)
Sep 29, 2004	10.62	10.71	10.30	10.64	25,000	+0.03(+0.28%)
Sep 28, 2004	10.31	10.61	10.14	10.61	37,800	+0.11(+1.05%)
Sep 27, 2004	9.780	10.58	9.630	10.50	29,500	+0.65(+6.60%)
Sep 24, 2004	9.880	10.18	9.630	9.850	40,500	-0.02(-0.20%)
Sep 23, 2004	9.310	9.950	9.250	9.870	30,000	+0.55(+5.90%)
Sep 22, 2004	9.240	9.630	8.890	9.320	21,200	-0.18(-1.89%)
Sep 21, 2004	9.540	9.620	9.300	9.500	14,300	-0.10(-1.04%)
Sep 20, 2004	9.390	9.640	9.390	9.600	9,000	+0.07(+0.73%)
Sep 17, 2004	9.460	9.630	9.200	9.530	42,100	+0.23(+2.47%)
Sep 16, 2004	9.000	9.560	9.000	9.300	33,800	+0.10(+1.09%)
Sep 15, 2004	9.060	9.200	9.000	9.200	19,900	+0.30(+3.37%)
Sep 14, 2004	9.090	9.090	8.650	8.900	19,700	-0.08(-0.89%)
Sep 13, 2004	9.020	9.200	8.580	8.980	50,200	-0.21(-2.29%)
Sep 10, 2004	8.820	9.190	8.600	9.190	23,107	+0.46(+5.27%)
Sep 09, 2004	9.090	9.220	8.100	8.730	118,800	-0.14(-1.58%)
Sep 08, 2004	9.330	9.330	8.770	8.870	27,500	+0.12(+1.37%)
Sep 07, 2004	9.970	10.12	8.700	8.750	164,077	-1.02(-10.44%)
Sep 03, 2004	9.710	9.970	9.640	9.770	18,600	+0.12(+1.24%)
Sep 02, 2004	9.550	9.850	9.450	9.650	19,300	+0.20(+2.12%)

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.