Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.53	12.78	12.35	12.54	165,800	+0.23(+1.87%)
Nov 29, 2004	12.45	12.55	12.20	12.31	137,500	+0.03(+0.24%)
Nov 26, 2004	12.21	12.40	12.12	12.28	31,300	+0.03(+0.24%)
Nov 24, 2004	12.22	12.40	12.22	12.25	59,900	-0.12(-0.97%)
Nov 23, 2004	12.79	12.89	12.28	12.37	91,200	-0.11(-0.88%)
Nov 22, 2004	12.51	12.64	12.37	12.48	79,600	-0.08(-0.64%)
Nov 19, 2004	12.43	12.78	12.43	12.56	43,800	-0.15(-1.18%)
Nov 18, 2004	12.74	12.78	12.51	12.71	85,100	-0.06(-0.47%)
Nov 17, 2004	12.85	12.99	12.59	12.77	85,700	+0.07(+0.55%)
Nov 16, 2004	12.87	12.87	12.46	12.70	104,500	-0.05(-0.39%)
Nov 15, 2004	12.97	12.97	12.42	12.75	118,000	-0.20(-1.54%)
Nov 12, 2004	12.80	12.96	12.56	12.95	158,900	+0.15(+1.17%)
Nov 11, 2004	12.10	12.80	12.10	12.80	117,800	+0.45(+3.64%)
Nov 10, 2004	11.60	12.42	11.60	12.35	235,200	+0.60(+5.11%)
Nov 09, 2004	11.71	11.82	11.54	11.75	179,700	+0.02(+0.17%)
Nov 08, 2004	12.35	12.62	11.71	11.73	213,700	-0.67(-5.40%)
Nov 05, 2004	12.70	12.84	12.36	12.40	98,300	-0.50(-3.88%)
Nov 04, 2004	12.65	12.90	12.52	12.90	58,700	+0.02(+0.16%)
Nov 03, 2004	12.96	13.00	12.62	12.88	91,100	+0.10(+0.78%)
Nov 02, 2004	12.92	13.13	12.66	12.78	139,000	-0.11(-0.85%)
Nov 01, 2004	12.75	12.97	12.56	12.89	63,900	-0.04(-0.27%)
Oct 29, 2004	13.13	13.13	12.65	12.93	94,800	-0.12(-0.96%)
Oct 28, 2004	12.90	13.14	12.75	13.05	47,600	+0.07(+0.54%)
Oct 27, 2004	12.69	13.27	12.41	12.98	190,400	+0.07(+0.54%)
Oct 26, 2004	12.78	12.91	12.40	12.91	237,000	+0.20(+1.57%)
Oct 25, 2004	13.07	13.13	12.53	12.71	331,300	-0.56(-4.22%)
Oct 22, 2004	13.53	13.53	13.13	13.27	175,500	-0.11(-0.82%)
Oct 21, 2004	13.05	13.46	12.92	13.38	231,300	+0.46(+3.56%)
Oct 20, 2004	12.56	12.94	12.38	12.92	188,600	+0.41(+3.28%)
Oct 19, 2004	12.38	12.72	12.08	12.51	253,600	-0.22(-1.73%)
Oct 18, 2004	12.82	12.96	12.41	12.73	216,500	+0.27(+2.17%)
Oct 15, 2004	12.43	12.60	12.00	12.46	198,400	+0.23(+1.88%)
Oct 14, 2004	12.58	12.60	11.61	12.23	218,000	-0.44(-3.47%)
Oct 13, 2004	11.50	13.65	11.33	12.67	1,124,000	+1.18(+10.27%)
Oct 12, 2004	11.46	11.80	11.34	11.49	269,800	-0.12(-1.03%)
Oct 11, 2004	11.23	11.80	11.16	11.61	251,600	+0.24(+2.11%)
Oct 08, 2004	11.60	11.74	11.18	11.37	368,900	-0.17(-1.47%)
Oct 07, 2004	11.42	11.60	11.42	11.54	273,300	-0.04(-0.35%)
Oct 06, 2004	11.50	11.60	11.33	11.58	397,800	-0.02(-0.17%)
Oct 05, 2004	11.48	11.63	11.16	11.60	1,004,200	+0.30(+2.65%)
Oct 04, 2004	12.54	12.68	10.90	11.30	845,800	-1.37(-10.81%)
Oct 01, 2004	12.88	13.22	12.59	12.67	172,000	-0.34(-2.61%)
Sep 30, 2004	13.45	13.63	12.91	13.01	185,000	-0.42(-3.13%)
Sep 29, 2004	13.11	13.55	13.10	13.43	268,900	+0.17(+1.28%)
Sep 28, 2004	13.15	13.34	12.83	13.26	144,700	+0.26(+2.00%)
Sep 27, 2004	13.51	13.51	12.73	13.00	338,700	-0.35(-2.62%)
Sep 24, 2004	14.57	14.57	13.29	13.35	358,400	-0.97(-6.77%)
Sep 23, 2004	14.35	14.70	14.31	14.32	74,100	-0.02(-0.14%)
Sep 22, 2004	15.09	15.10	14.34	14.34	81,200	-0.58(-3.89%)
Sep 21, 2004	14.50	14.98	14.50	14.92	45,300	+0.13(+0.88%)
Sep 20, 2004	14.65	15.00	14.58	14.79	75,800	+0.13(+0.89%)
Sep 17, 2004	15.61	15.66	14.57	14.66	131,400	-0.57(-3.74%)
Sep 16, 2004	14.57	15.47	14.48	15.23	126,900	+0.78(+5.40%)
Sep 15, 2004	14.46	14.63	14.16	14.45	56,900	-0.26(-1.77%)
Sep 14, 2004	14.85	14.85	14.35	14.71	40,800	-0.03(-0.20%)
Sep 13, 2004	14.21	14.82	13.95	14.74	112,100	+0.77(+5.51%)
Sep 10, 2004	14.00	14.15	13.70	13.97	117,100	+0.03(+0.22%)
Sep 09, 2004	13.83	14.00	13.50	13.94	128,900	+0.48(+3.57%)
Sep 08, 2004	15.20	14.89	13.42	13.46	247,400	-1.36(-9.18%)
Sep 07, 2004	15.20	15.52	14.66	14.82	85,000	-0.25(-1.66%)
Sep 03, 2004	15.29	15.33	14.98	15.07	50,600	-0.06(-0.40%)
Sep 02, 2004	14.85	15.15	14.85	15.13	55,200	+0.23(+1.54%)

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.