Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.10	12.15	11.95	12.12	1,490,786	+0.05(+0.41%)
Nov 29, 2004	12.03	12.19	11.92	12.07	2,416,244	+0.26(+2.18%)
Nov 26, 2004	11.84	11.96	11.72	11.81	570,634	+0.02(+0.21%)
Nov 24, 2004	11.66	11.84	11.55	11.79	2,346,919	+0.27(+2.30%)
Nov 23, 2004	11.68	11.72	11.45	11.52	1,146,694	-0.15(-1.28%)
Nov 22, 2004	11.65	11.75	11.53	11.67	1,222,770	-0.08(-0.71%)
Nov 19, 2004	12.08	12.20	11.74	11.75	1,012,746	-0.36(-2.94%)
Nov 18, 2004	12.15	12.16	12.03	12.11	1,873,581	-0.11(-0.88%)
Nov 17, 2004	11.94	12.22	11.91	12.22	1,943,870	+0.43(+3.66%)
Nov 16, 2004	11.86	11.92	11.70	11.79	1,252,188	-0.16(-1.32%)
Nov 15, 2004	11.78	11.96	11.58	11.94	1,485,361	+0.20(+1.70%)
Nov 12, 2004	11.61	11.75	11.44	11.74	1,259,181	+0.15(+1.29%)
Nov 11, 2004	11.25	11.61	11.15	11.60	1,380,469	+0.36(+3.17%)
Nov 10, 2004	11.31	11.31	11.06	11.24	1,018,413	-0.06(-0.51%)
Nov 09, 2004	11.33	11.39	11.19	11.30	981,399	-0.03(-0.29%)
Nov 08, 2004	11.36	11.52	11.24	11.33	975,250	-0.10(-0.87%)
Nov 05, 2004	11.32	11.61	11.25	11.43	2,739,358	+0.28(+2.53%)
Nov 04, 2004	10.78	11.20	10.78	11.15	1,930,126	+0.20(+1.82%)
Nov 03, 2004	11.07	11.40	10.80	10.95	3,695,560	+0.11(+0.99%)
Nov 02, 2004	10.84	11.04	10.67	10.84	1,437,256	+0.08(+0.77%)
Nov 01, 2004	10.78	10.82	10.54	10.76	1,165,502	+0.03(+0.31%)
Oct 29, 2004	10.71	10.85	10.58	10.72	798,381	+0.04(+0.39%)
Oct 28, 2004	10.78	10.90	10.59	10.68	1,484,397	-0.13(-1.23%)
Oct 27, 2004	10.64	10.83	10.28	10.82	2,056,116	+0.47(+4.57%)
Oct 26, 2004	10.37	10.45	10.18	10.34	1,565,296	+0.02(+0.16%)
Oct 25, 2004	10.08	10.33	10.08	10.33	1,576,508	+0.17(+1.72%)
Oct 22, 2004	10.38	10.41	10.04	10.15	2,556,823	-0.21(-2.00%)
Oct 21, 2004	10.12	10.58	10.03	10.36	3,031,005	+0.25(+2.46%)
Oct 20, 2004	10.08	10.27	9.961	10.11	1,853,446	+0.02(+0.25%)
Oct 19, 2004	10.12	10.26	9.995	10.09	3,082,969	+0.06(+0.58%)
Oct 18, 2004	9.870	10.08	9.704	10.03	3,110,819	+0.00(+0.00%)
Oct 15, 2004	9.829	10.23	9.621	10.03	3,333,985	-0.31(-2.97%)
Oct 14, 2004	10.51	10.62	10.27	10.33	3,559,321	-0.16(-1.50%)
Oct 13, 2004	10.53	10.69	10.45	10.49	2,405,393	+0.17(+1.61%)
Oct 12, 2004	10.48	10.52	10.16	10.33	1,659,578	-0.27(-2.51%)
Oct 11, 2004	10.62	10.76	10.52	10.59	775,956	+0.00(+0.00%)
Oct 08, 2004	10.87	10.91	10.51	10.59	1,024,682	-0.34(-3.11%)
Oct 07, 2004	10.99	11.24	10.91	10.93	1,710,215	-0.06(-0.53%)
Oct 06, 2004	11.05	11.08	10.92	10.99	1,421,823	-0.09(-0.82%)
Oct 05, 2004	11.34	11.44	10.98	11.08	2,406,960	-0.22(-1.91%)
Oct 04, 2004	11.35	11.54	11.28	11.30	1,951,827	+0.12(+1.04%)
Oct 01, 2004	10.78	11.18	10.75	11.18	2,155,582	+0.48(+4.50%)
Sep 30, 2004	10.37	10.78	10.37	10.70	2,579,007	+0.27(+2.63%)
Sep 29, 2004	10.25	10.54	10.25	10.43	1,457,149	+0.20(+1.95%)
Sep 28, 2004	10.28	10.36	10.07	10.23	1,513,332	-0.03(-0.32%)
Sep 27, 2004	10.24	10.50	10.20	10.26	1,211,437	-0.04(-0.40%)
Sep 24, 2004	10.55	10.55	10.28	10.30	2,006,925	-0.21(-1.97%)
Sep 23, 2004	10.61	10.65	10.43	10.51	2,138,583	-0.09(-0.86%)
Sep 22, 2004	11.09	11.09	10.57	10.60	2,754,791	-0.53(-4.77%)
Sep 21, 2004	11.26	11.34	11.06	11.13	2,102,293	-0.08(-0.74%)
Sep 20, 2004	11.15	11.45	11.06	11.21	1,919,998	+0.07(+0.60%)
Sep 17, 2004	11.11	11.20	10.98	11.15	2,059,371	+0.11(+0.98%)
Sep 16, 2004	11.17	11.40	11.04	11.04	1,586,395	-0.15(-1.33%)
Sep 15, 2004	11.50	11.50	11.12	11.19	1,775,441	-0.39(-3.37%)
Sep 14, 2004	11.75	11.84	11.45	11.58	1,744,094	-0.17(-1.48%)
Sep 13, 2004	11.66	12.01	11.53	11.75	4,496,232	+0.39(+3.43%)
Sep 10, 2004	10.16	11.51	10.16	11.36	5,895,028	+0.90(+8.56%)
Sep 09, 2004	10.19	10.58	10.14	10.47	4,158,409	+0.41(+4.04%)
Sep 08, 2004	10.67	10.68	10.03	10.06	4,758,220	-0.61(-5.68%)
Sep 07, 2004	10.38	10.78	10.38	10.67	2,548,383	+0.37(+3.63%)
Sep 03, 2004	10.71	10.71	10.28	10.29	2,782,159	-0.41(-3.87%)
Sep 02, 2004	10.74	10.79	10.67	10.71	1,775,682	-0.12(-1.15%)

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.