Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.52	12.58	12.35	12.43	116,168	-0.04(-0.31%)
Nov 29, 2004	12.41	12.58	12.39	12.47	99,904	-0.01(-0.05%)
Nov 26, 2004	12.39	12.49	12.35	12.47	22,237	-0.03(-0.22%)
Nov 24, 2004	12.25	12.53	12.14	12.50	127,785	+0.25(+2.07%)
Nov 23, 2004	11.97	12.35	11.96	12.25	160,644	+0.30(+2.47%)
Nov 22, 2004	11.72	12.03	11.71	11.95	135,087	+0.30(+2.56%)
Nov 19, 2004	11.66	11.74	11.58	11.65	179,895	-0.04(-0.36%)
Nov 18, 2004	12.07	12.07	11.66	11.70	169,937	-0.42(-3.43%)
Nov 17, 2004	11.93	12.17	11.91	12.11	112,849	+0.18(+1.51%)
Nov 16, 2004	11.66	11.99	11.66	11.93	136,083	+0.27(+2.30%)
Nov 15, 2004	11.69	11.71	11.45	11.66	59,411	+0.03(+0.28%)
Nov 12, 2004	11.32	11.75	11.32	11.63	116,168	+0.31(+2.74%)
Nov 11, 2004	11.30	11.37	11.24	11.32	58,748	-0.02(-0.19%)
Nov 10, 2004	10.77	11.40	10.77	11.34	291,084	+0.49(+4.53%)
Nov 09, 2004	10.79	10.85	10.57	10.85	134,755	+0.03(+0.31%)
Nov 08, 2004	10.90	10.90	10.76	10.82	93,266	-0.05(-0.50%)
Nov 05, 2004	10.83	10.89	10.79	10.87	55,760	+0.08(+0.75%)
Nov 04, 2004	10.76	10.85	10.76	10.79	34,850	+0.02(+0.20%)
Nov 03, 2004	10.69	10.77	10.64	10.77	47,131	+0.14(+1.30%)
Nov 02, 2004	10.76	10.76	10.59	10.63	73,683	-0.13(-1.23%)
Nov 01, 2004	10.89	11.00	10.73	10.76	76,007	-0.06(-0.56%)
Oct 29, 2004	10.66	10.84	10.61	10.82	51,777	+0.16(+1.50%)
Oct 28, 2004	10.90	10.90	10.36	10.66	248,600	-0.30(-2.69%)
Oct 27, 2004	11.30	11.36	10.76	10.96	130,772	-0.46(-4.04%)
Oct 26, 2004	11.36	11.42	11.31	11.42	74,679	+0.10(+0.88%)
Oct 25, 2004	11.30	11.46	11.30	11.32	99,904	+0.08(+0.75%)
Oct 22, 2004	10.90	11.23	10.88	11.23	114,508	+0.34(+3.15%)
Oct 21, 2004	10.65	10.97	10.65	10.89	58,748	+0.23(+2.15%)
Oct 20, 2004	10.67	10.73	10.63	10.66	61,071	+0.04(+0.40%)
Oct 19, 2004	10.85	10.85	10.58	10.62	130,772	-0.23(-2.08%)
Oct 18, 2004	10.84	10.88	10.76	10.85	76,339	+0.05(+0.50%)
Oct 15, 2004	10.72	10.91	10.72	10.79	72,024	+0.07(+0.67%)
Oct 14, 2004	10.24	10.76	10.24	10.72	118,823	+0.48(+4.65%)
Oct 13, 2004	10.94	10.94	10.13	10.24	241,630	-0.70(-6.39%)
Oct 12, 2004	11.20	11.21	10.79	10.94	113,513	-0.24(-2.13%)
Oct 11, 2004	10.89	11.28	10.89	11.18	157,657	+0.29(+2.66%)
Oct 08, 2004	11.49	11.49	10.55	10.89	429,159	-0.75(-6.47%)
Oct 07, 2004	11.30	12.43	11.00	11.64	512,136	+0.26(+2.25%)
Oct 06, 2004	10.58	11.39	10.58	11.39	177,239	+0.81(+7.69%)
Oct 05, 2004	10.20	10.58	10.20	10.58	128,117	+0.44(+4.34%)
Oct 04, 2004	10.04	10.21	10.00	10.14	82,977	+0.13(+1.33%)
Oct 01, 2004	9.888	10.02	9.888	10.00	56,092	+0.01(+0.06%)
Sep 30, 2004	9.852	9.997	9.795	9.997	78,994	+0.12(+1.22%)
Sep 29, 2004	10.04	10.04	9.834	9.876	53,769	-0.10(-0.97%)
Sep 28, 2004	9.813	10.02	9.795	9.973	97,249	+0.11(+1.13%)
Sep 27, 2004	9.665	9.861	9.665	9.861	108,866	+0.26(+2.67%)
Sep 24, 2004	9.491	9.611	9.400	9.605	66,381	+0.07(+0.76%)
Sep 23, 2004	9.662	9.662	9.475	9.533	102,560	-0.07(-0.72%)
Sep 22, 2004	9.683	9.732	9.602	9.602	85,964	-0.02(-0.22%)
Sep 21, 2004	9.421	9.653	9.364	9.623	69,037	+0.21(+2.21%)
Sep 20, 2004	9.159	9.424	9.159	9.415	67,377	+0.32(+3.48%)
Sep 17, 2004	9.159	9.186	9.039	9.099	87,292	-0.05(-0.56%)
Sep 16, 2004	9.144	9.189	9.129	9.150	33,190	+0.05(+0.56%)
Sep 15, 2004	9.054	9.099	9.018	9.099	24,229	+0.01(+0.13%)
Sep 14, 2004	9.069	9.159	9.069	9.087	18,586	+0.06(+0.63%)
Sep 13, 2004	9.099	9.114	9.014	9.030	29,208	-0.05(-0.56%)
Sep 10, 2004	8.990	9.084	8.990	9.081	30,867	+0.12(+1.35%)
Sep 09, 2004	8.888	8.960	8.858	8.960	39,497	+0.01(+0.13%)
Sep 08, 2004	9.105	9.105	8.948	8.948	47,131	-0.16(-1.72%)
Sep 07, 2004	9.027	9.105	9.008	9.105	65,054	-0.08(-0.89%)
Sep 03, 2004	9.213	9.216	9.159	9.186	22,569	+0.04(+0.43%)
Sep 02, 2004	9.054	9.147	9.002	9.147	40,493	+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.