Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.44	13.58	13.34	13.48	606,537	-0.04(-0.32%)
Nov 29, 2004	13.60	13.84	13.51	13.52	545,595	+0.05(+0.36%)
Nov 26, 2004	13.73	13.76	13.47	13.47	108,501	-0.18(-1.32%)
Nov 24, 2004	13.60	13.83	13.43	13.65	274,444	+0.17(+1.26%)
Nov 23, 2004	13.58	13.70	13.42	13.48	365,446	-0.09(-0.68%)
Nov 22, 2004	13.14	13.68	13.14	13.58	342,798	+0.41(+3.14%)
Nov 19, 2004	13.36	13.38	13.15	13.16	223,591	-0.29(-2.13%)
Nov 18, 2004	13.43	13.53	13.33	13.45	215,149	-0.01(-0.11%)
Nov 17, 2004	13.44	13.65	13.32	13.46	281,033	+0.04(+0.29%)
Nov 16, 2004	13.50	13.60	13.38	13.43	225,238	-0.12(-0.90%)
Nov 15, 2004	13.53	13.55	13.20	13.55	624,449	+0.00(+0.04%)
Nov 12, 2004	13.48	13.57	13.37	13.54	367,299	+0.09(+0.65%)
Nov 11, 2004	13.45	13.59	13.38	13.45	539,624	+0.03(+0.25%)
Nov 10, 2004	13.44	13.60	13.37	13.42	488,359	-0.05(-0.40%)
Nov 09, 2004	13.37	13.57	13.37	13.47	229,767	+0.08(+0.58%)
Nov 08, 2004	13.48	13.60	13.23	13.40	401,064	-0.12(-0.86%)
Nov 05, 2004	13.34	13.62	13.21	13.51	369,357	+0.27(+2.02%)
Nov 04, 2004	13.11	13.37	12.92	13.25	276,915	+0.14(+1.08%)
Nov 03, 2004	12.87	13.23	12.87	13.10	522,536	+0.36(+2.82%)
Nov 02, 2004	12.66	12.87	12.63	12.74	352,475	+0.07(+0.54%)
Nov 01, 2004	12.73	12.78	12.51	12.68	353,916	-0.04(-0.34%)
Oct 29, 2004	12.77	12.80	12.58	12.72	169,443	-0.10(-0.76%)
Oct 28, 2004	13.03	13.03	12.65	12.82	260,238	-0.21(-1.60%)
Oct 27, 2004	12.44	13.03	12.27	13.03	352,475	+0.63(+5.05%)
Oct 26, 2004	12.14	12.49	12.04	12.40	252,621	+0.06(+0.51%)
Oct 25, 2004	12.02	12.40	11.97	12.34	289,474	+0.39(+3.25%)
Oct 22, 2004	12.22	12.36	11.88	11.95	176,443	-0.27(-2.19%)
Oct 21, 2004	12.12	12.35	11.94	12.22	193,120	+0.13(+1.09%)
Oct 20, 2004	12.22	12.36	12.02	12.08	212,679	-0.18(-1.50%)
Oct 19, 2004	12.14	12.48	12.14	12.27	456,653	+0.13(+1.04%)
Oct 18, 2004	11.97	12.23	11.77	12.14	237,179	+0.29(+2.46%)
Oct 15, 2004	11.83	12.02	11.75	11.85	459,947	+0.03(+0.25%)
Oct 14, 2004	11.95	12.11	11.82	11.82	233,267	-0.17(-1.46%)
Oct 13, 2004	12.31	12.33	11.83	12.00	219,679	-0.21(-1.75%)
Oct 12, 2004	12.12	12.25	11.89	12.21	251,385	+0.04(+0.36%)
Oct 11, 2004	12.09	12.22	12.02	12.17	155,237	+0.00(+0.00%)
Oct 08, 2004	12.34	12.52	12.14	12.17	273,621	-0.27(-2.15%)
Oct 07, 2004	12.77	12.77	12.43	12.43	191,267	-0.29(-2.25%)
Oct 06, 2004	12.41	12.72	12.41	12.72	206,090	+0.31(+2.46%)
Oct 05, 2004	12.70	12.80	12.39	12.41	201,973	-0.29(-2.26%)
Oct 04, 2004	12.76	12.88	12.61	12.70	245,209	+0.04(+0.31%)
Oct 01, 2004	12.43	12.74	12.42	12.66	288,445	+0.33(+2.64%)
Sep 30, 2004	12.14	12.51	12.14	12.34	398,387	+0.12(+0.99%)
Sep 29, 2004	11.90	12.22	11.89	12.22	257,562	+0.32(+2.65%)
Sep 28, 2004	12.00	12.01	11.84	11.90	222,561	-0.05(-0.41%)
Sep 27, 2004	12.14	12.14	11.88	11.95	167,796	-0.25(-2.07%)
Sep 24, 2004	12.25	12.40	12.20	12.20	90,795	-0.04(-0.32%)
Sep 23, 2004	12.31	12.39	12.12	12.24	190,855	-0.13(-1.06%)
Sep 22, 2004	12.36	12.37	12.11	12.37	228,944	-0.08(-0.62%)
Sep 21, 2004	12.14	12.62	12.12	12.45	140,001	+0.23(+1.87%)
Sep 20, 2004	12.26	12.40	12.22	12.22	100,471	-0.12(-0.95%)
Sep 17, 2004	12.56	12.56	12.19	12.34	200,943	-0.05(-0.39%)
Sep 16, 2004	12.31	12.47	12.31	12.39	107,677	+0.16(+1.27%)
Sep 15, 2004	12.19	12.32	12.12	12.23	93,677	-0.02(-0.20%)
Sep 14, 2004	12.28	12.38	12.11	12.25	129,295	-0.01(-0.12%)
Sep 13, 2004	12.36	12.36	12.17	12.27	167,384	-0.23(-1.83%)
Sep 10, 2004	12.46	12.50	12.25	12.50	207,738	+0.03(+0.27%)
Sep 09, 2004	12.36	12.54	12.27	12.46	277,533	+0.15(+1.22%)
Sep 08, 2004	12.44	12.53	12.28	12.31	182,825	-0.13(-1.02%)
Sep 07, 2004	12.10	12.44	12.05	12.44	262,915	+0.34(+2.81%)
Sep 03, 2004	12.39	12.43	12.03	12.10	208,561	-0.26(-2.12%)
Sep 02, 2004	11.71	12.36	11.71	12.36	256,121	+0.40(+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.