Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.67	13.93	13.49	13.93	260,828	+0.18(+1.30%)
Nov 29, 2004	13.74	13.79	13.58	13.75	210,312	+0.03(+0.25%)
Nov 26, 2004	13.76	13.76	13.61	13.71	54,124	+0.03(+0.20%)
Nov 24, 2004	13.62	13.77	13.49	13.68	159,280	+0.14(+1.03%)
Nov 23, 2004	13.73	13.75	13.39	13.54	168,043	-0.19(-1.36%)
Nov 22, 2004	13.29	13.74	13.29	13.73	231,962	+0.36(+2.67%)
Nov 19, 2004	13.38	13.56	13.12	13.37	234,024	-0.22(-1.60%)
Nov 18, 2004	13.56	13.70	13.42	13.59	248,457	-0.03(-0.23%)
Nov 17, 2004	13.79	13.96	13.48	13.62	379,129	-0.12(-0.85%)
Nov 16, 2004	13.70	13.77	13.62	13.74	303,870	-0.06(-0.45%)
Nov 15, 2004	13.62	13.80	13.47	13.80	264,694	+0.25(+1.83%)
Nov 12, 2004	13.28	13.60	13.17	13.55	221,395	-0.07(-0.54%)
Nov 11, 2004	13.37	13.63	13.37	13.63	380,676	+0.20(+1.50%)
Nov 10, 2004	13.44	13.51	13.25	13.42	303,870	-0.15(-1.11%)
Nov 09, 2004	13.37	13.58	13.13	13.58	181,703	+0.28(+2.07%)
Nov 08, 2004	13.18	13.35	13.00	13.30	127,063	+0.04(+0.32%)
Nov 05, 2004	12.96	13.35	12.96	13.26	265,210	+0.14(+1.03%)
Nov 04, 2004	13.06	13.13	12.99	13.12	317,273	+0.09(+0.71%)
Nov 03, 2004	12.71	13.24	12.71	13.03	296,396	+0.13(+0.99%)
Nov 02, 2004	12.63	13.25	12.57	12.90	628,102	+0.25(+1.96%)
Nov 01, 2004	13.03	13.03	12.63	12.65	309,025	-0.30(-2.31%)
Oct 29, 2004	12.80	13.18	12.80	12.95	444,079	+0.06(+0.48%)
Oct 28, 2004	13.10	13.13	12.69	12.89	305,932	-0.24(-1.86%)
Oct 27, 2004	12.44	13.20	12.44	13.13	640,989	+0.51(+4.03%)
Oct 26, 2004	12.61	12.70	12.42	12.63	404,645	-0.06(-0.46%)
Oct 25, 2004	12.40	12.77	12.35	12.68	236,859	+0.21(+1.71%)
Oct 22, 2004	12.42	12.59	12.34	12.47	150,517	-0.03(-0.22%)
Oct 21, 2004	12.42	12.64	12.38	12.50	227,580	-0.02(-0.19%)
Oct 20, 2004	12.39	12.58	12.32	12.52	215,982	+0.10(+0.84%)
Oct 19, 2004	12.68	12.68	12.40	12.42	244,333	-0.17(-1.36%)
Oct 18, 2004	12.52	12.64	12.39	12.59	131,703	+0.17(+1.37%)
Oct 15, 2004	12.36	12.61	12.36	12.42	198,972	+0.00(+0.00%)
Oct 14, 2004	12.25	12.49	12.25	12.42	381,191	+0.08(+0.63%)
Oct 13, 2004	12.66	12.70	12.24	12.34	164,693	-0.17(-1.40%)
Oct 12, 2004	12.57	12.63	12.49	12.51	164,435	-0.20(-1.56%)
Oct 11, 2004	12.46	12.76	12.39	12.71	206,446	+0.29(+2.34%)
Oct 08, 2004	12.36	12.85	12.34	12.42	319,592	+0.00(+0.03%)
Oct 07, 2004	12.82	13.03	12.41	12.42	254,643	-0.49(-3.79%)
Oct 06, 2004	12.50	12.90	12.50	12.90	209,023	+0.18(+1.43%)
Oct 05, 2004	12.57	12.80	12.53	12.72	282,994	+0.05(+0.40%)
Oct 04, 2004	12.98	13.08	12.47	12.67	409,542	-0.18(-1.42%)
Oct 01, 2004	12.09	12.94	12.09	12.85	557,998	+0.69(+5.64%)
Sep 30, 2004	12.22	12.33	12.08	12.17	494,080	-0.03(-0.29%)
Sep 29, 2004	12.13	12.22	12.06	12.20	267,014	+0.00(+0.03%)
Sep 28, 2004	12.03	12.22	11.99	12.20	629,907	+0.18(+1.52%)
Sep 27, 2004	12.03	12.13	11.71	12.02	283,509	-0.01(-0.06%)
Sep 24, 2004	11.87	12.07	11.85	12.02	363,665	+0.05(+0.42%)
Sep 23, 2004	11.91	12.12	11.82	11.97	118,043	+0.10(+0.88%)
Sep 22, 2004	12.13	12.13	11.82	11.87	246,911	-0.34(-2.80%)
Sep 21, 2004	12.30	12.30	12.13	12.21	243,560	-0.05(-0.41%)
Sep 20, 2004	11.82	12.33	11.64	12.26	661,350	+0.58(+4.95%)
Sep 17, 2004	12.11	12.14	11.68	11.68	811,868	-0.43(-3.52%)
Sep 16, 2004	12.20	12.28	12.09	12.11	478,615	+0.01(+0.06%)
Sep 15, 2004	12.21	12.21	12.08	12.10	297,685	-0.14(-1.14%)
Sep 14, 2004	12.28	12.38	12.09	12.24	319,592	-0.00(-0.03%)
Sep 13, 2004	12.02	12.35	12.02	12.25	299,489	+0.12(+0.99%)
Sep 10, 2004	12.24	12.24	11.99	12.12	186,600	-0.11(-0.92%)
Sep 09, 2004	12.24	12.38	12.11	12.24	579,906	-0.00(-0.03%)
Sep 08, 2004	12.20	12.28	12.08	12.24	349,232	+0.06(+0.51%)
Sep 07, 2004	12.07	12.26	12.03	12.18	223,972	+0.05(+0.45%)
Sep 03, 2004	12.08	12.20	11.90	12.12	501,812	+0.05(+0.45%)
Sep 02, 2004	11.83	12.08	11.81	12.07	418,047	+0.13(+1.07%)

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.