Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.71	11.94	11.54	11.72	177,437	+0.21(+1.87%)
Nov 29, 2004	11.63	11.73	11.40	11.50	147,151	+0.03(+0.24%)
Nov 26, 2004	11.41	11.59	11.33	11.47	33,496	+0.03(+0.24%)
Nov 24, 2004	11.42	11.59	11.42	11.45	64,104	-0.11(-0.97%)
Nov 23, 2004	11.95	12.04	11.47	11.56	97,601	-0.10(-0.88%)
Nov 22, 2004	11.69	11.81	11.56	11.66	85,187	-0.07(-0.64%)
Nov 19, 2004	11.61	11.94	11.61	11.74	46,874	-0.14(-1.18%)
Nov 18, 2004	11.90	11.94	11.69	11.88	91,073	-0.06(-0.47%)
Nov 17, 2004	12.01	12.14	11.76	11.93	91,715	+0.07(+0.55%)
Nov 16, 2004	12.03	12.03	11.64	11.87	111,834	-0.05(-0.39%)
Nov 15, 2004	12.12	12.12	11.61	11.91	126,282	-0.19(-1.54%)
Nov 12, 2004	11.96	12.11	11.74	12.10	170,053	+0.14(+1.17%)
Nov 11, 2004	11.31	11.96	11.31	11.96	126,068	+0.42(+3.64%)
Nov 10, 2004	10.84	11.61	10.84	11.54	251,708	+0.56(+5.11%)
Nov 09, 2004	10.94	11.04	10.78	10.98	192,313	+0.02(+0.17%)
Nov 08, 2004	11.54	11.79	10.94	10.96	228,699	-0.63(-5.40%)
Nov 05, 2004	11.87	12.00	11.55	11.59	105,199	-0.47(-3.88%)
Nov 04, 2004	11.82	12.05	11.70	12.05	62,820	+0.02(+0.15%)
Nov 03, 2004	12.11	12.15	11.79	12.04	97,494	+0.09(+0.78%)
Nov 02, 2004	12.07	12.27	11.83	11.94	148,756	-0.10(-0.85%)
Nov 01, 2004	11.91	12.12	11.74	12.04	68,385	-0.03(-0.27%)
Oct 29, 2004	12.27	12.27	11.82	12.08	101,453	-0.12(-0.96%)
Oct 28, 2004	12.05	12.28	11.91	12.19	50,941	+0.07(+0.54%)
Oct 27, 2004	11.86	12.40	11.60	12.13	203,764	+0.07(+0.54%)
Oct 26, 2004	11.94	12.06	11.59	12.06	253,634	+0.19(+1.57%)
Oct 25, 2004	12.21	12.27	11.71	11.88	354,553	-0.52(-4.22%)
Oct 22, 2004	12.64	12.64	12.27	12.40	187,818	-0.10(-0.82%)
Oct 21, 2004	12.19	12.58	12.07	12.50	247,534	+0.43(+3.56%)
Oct 20, 2004	11.74	12.09	11.57	12.07	201,837	+0.38(+3.28%)
Oct 19, 2004	11.57	11.89	11.29	11.69	271,400	-0.21(-1.73%)
Oct 18, 2004	11.98	12.11	11.60	11.90	231,696	+0.25(+2.17%)
Oct 15, 2004	11.61	11.77	11.21	11.64	212,325	+0.21(+1.88%)
Oct 14, 2004	11.75	11.77	10.85	11.43	233,301	-0.41(-3.47%)
Oct 13, 2004	10.75	12.75	10.59	11.84	1,202,892	+1.10(+10.27%)
Oct 12, 2004	10.71	11.03	10.60	10.74	288,737	-0.11(-1.03%)
Oct 11, 2004	10.49	11.03	10.43	10.85	269,259	+0.22(+2.11%)
Oct 08, 2004	10.84	10.97	10.45	10.62	394,792	-0.16(-1.47%)
Oct 07, 2004	10.67	10.84	10.67	10.78	292,482	-0.04(-0.35%)
Oct 06, 2004	10.75	10.84	10.59	10.82	425,721	-0.02(-0.17%)
Oct 05, 2004	10.73	10.87	10.43	10.84	1,074,684	+0.28(+2.65%)
Oct 04, 2004	11.72	11.85	10.19	10.56	905,166	-1.28(-10.81%)
Oct 01, 2004	12.04	12.35	11.76	11.84	184,072	-0.32(-2.61%)
Sep 30, 2004	12.57	12.74	12.06	12.16	197,985	-0.39(-3.13%)
Sep 29, 2004	12.25	12.66	12.24	12.55	287,773	+0.16(+1.28%)
Sep 28, 2004	12.29	12.47	11.99	12.39	154,856	+0.24(+2.00%)
Sep 27, 2004	12.62	12.62	11.90	12.15	362,473	-0.33(-2.62%)
Sep 24, 2004	13.61	13.61	12.42	12.47	383,555	-0.91(-6.77%)
Sep 23, 2004	13.41	13.74	13.37	13.38	79,301	-0.02(-0.14%)
Sep 22, 2004	14.10	14.11	13.40	13.40	86,899	-0.54(-3.89%)
Sep 21, 2004	13.55	14.00	13.55	13.94	48,479	+0.12(+0.88%)
Sep 20, 2004	13.69	14.02	13.62	13.82	81,120	+0.12(+0.89%)
Sep 17, 2004	14.59	14.63	13.61	13.70	140,622	-0.53(-3.74%)
Sep 16, 2004	13.61	14.46	13.53	14.23	135,807	+0.73(+5.40%)
Sep 15, 2004	13.51	13.67	13.23	13.50	60,893	-0.24(-1.77%)
Sep 14, 2004	13.88	13.88	13.41	13.75	43,663	-0.03(-0.20%)
Sep 13, 2004	13.28	13.85	13.04	13.77	119,968	+0.72(+5.51%)
Sep 10, 2004	13.08	13.22	12.80	13.05	125,319	+0.03(+0.22%)
Sep 09, 2004	12.92	13.08	12.61	13.03	137,947	+0.45(+3.57%)
Sep 08, 2004	14.20	13.91	12.54	12.58	264,764	-1.27(-9.18%)
Sep 07, 2004	14.20	14.50	13.70	13.85	90,966	-0.23(-1.66%)
Sep 03, 2004	14.29	14.32	14.00	14.08	54,151	-0.06(-0.40%)
Sep 02, 2004	13.88	14.16	13.88	14.14	59,074	+0.21(+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.