Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.63	11.63	11.49	11.50	300,737	-0.06(-0.54%)
Nov 29, 2004	11.65	11.66	11.48	11.56	355,796	+0.03(+0.25%)
Nov 26, 2004	11.56	11.59	11.53	11.53	58,395	-0.05(-0.39%)
Nov 24, 2004	11.54	11.58	11.50	11.57	145,155	+0.09(+0.75%)
Nov 23, 2004	11.49	11.55	11.41	11.49	400,010	-0.02(-0.21%)
Nov 22, 2004	11.40	11.52	11.36	11.51	324,930	+0.03(+0.27%)
Nov 19, 2004	11.67	11.67	11.48	11.48	242,759	-0.21(-1.82%)
Nov 18, 2004	11.60	11.70	11.57	11.69	319,507	+0.09(+0.74%)
Nov 17, 2004	11.61	11.72	11.57	11.61	332,438	+0.14(+1.21%)
Nov 16, 2004	11.46	11.51	11.41	11.47	137,647	-0.08(-0.73%)
Nov 15, 2004	11.46	11.56	11.44	11.55	373,315	+0.12(+1.03%)
Nov 12, 2004	11.35	11.44	11.30	11.44	269,871	+0.15(+1.30%)
Nov 11, 2004	11.16	11.29	11.15	11.29	353,711	+0.17(+1.53%)
Nov 10, 2004	11.21	11.21	11.10	11.12	314,502	-0.13(-1.19%)
Nov 09, 2004	11.26	11.30	11.19	11.25	246,096	+0.01(+0.11%)
Nov 08, 2004	11.24	11.27	11.21	11.24	284,470	-0.00(-0.04%)
Nov 05, 2004	11.22	11.28	11.17	11.25	448,812	+0.14(+1.27%)
Nov 04, 2004	10.99	11.13	10.95	11.10	225,240	+0.09(+0.83%)
Nov 03, 2004	11.18	11.19	10.98	11.01	416,278	+0.03(+0.26%)
Nov 02, 2004	10.94	11.09	10.93	10.99	604,812	+0.03(+0.28%)
Nov 01, 2004	10.91	10.98	10.87	10.95	460,909	+0.06(+0.55%)
Oct 29, 2004	10.91	10.96	10.81	10.89	136,395	+0.02(+0.15%)
Oct 28, 2004	10.83	10.94	10.81	10.88	1,230,481	+0.03(+0.24%)
Oct 27, 2004	10.62	10.86	10.57	10.85	483,850	+0.27(+2.54%)
Oct 26, 2004	10.58	10.60	10.48	10.58	74,663	+0.02(+0.16%)
Oct 25, 2004	10.57	10.62	10.54	10.57	101,775	-0.03(-0.29%)
Oct 22, 2004	10.81	10.81	10.57	10.60	100,524	-0.22(-1.99%)
Oct 21, 2004	10.74	10.86	10.69	10.81	320,342	+0.16(+1.53%)
Oct 20, 2004	10.60	10.70	10.54	10.65	105,112	+0.02(+0.18%)
Oct 19, 2004	10.76	10.80	10.62	10.63	259,860	+0.03(+0.25%)
Oct 18, 2004	10.43	10.60	10.43	10.60	188,117	+0.14(+1.33%)
Oct 15, 2004	10.45	10.55	10.44	10.46	311,582	+0.02(+0.16%)
Oct 14, 2004	10.56	10.57	10.42	10.45	133,893	-0.10(-0.95%)
Oct 13, 2004	10.71	10.72	10.51	10.55	118,876	+0.04(+0.36%)
Oct 12, 2004	10.46	10.56	10.41	10.51	123,465	-0.07(-0.68%)
Oct 11, 2004	10.52	10.58	10.52	10.58	64,652	+0.03(+0.30%)
Oct 08, 2004	10.68	10.74	10.50	10.55	497,614	-0.20(-1.83%)
Oct 07, 2004	10.82	10.87	10.75	10.75	307,828	-0.08(-0.73%)
Oct 06, 2004	10.73	10.83	10.70	10.83	970,203	+0.06(+0.53%)
Oct 05, 2004	10.74	10.80	10.70	10.77	120,545	+0.05(+0.45%)
Oct 04, 2004	10.75	10.82	10.72	10.72	385,411	+0.08(+0.79%)
Oct 01, 2004	10.42	10.65	10.42	10.64	201,465	+0.34(+3.26%)
Sep 30, 2004	10.31	10.36	10.26	10.30	284,053	+0.04(+0.40%)
Sep 29, 2004	10.13	10.29	10.12	10.26	3,669,336	+0.13(+1.33%)
Sep 28, 2004	10.13	10.16	10.03	10.13	108,449	+0.01(+0.09%)
Sep 27, 2004	10.15	10.22	10.10	10.12	183,946	-0.09(-0.89%)
Sep 24, 2004	10.32	10.38	10.21	10.21	117,625	-0.13(-1.23%)
Sep 23, 2004	10.30	10.37	10.27	10.34	142,652	+0.04(+0.37%)
Sep 22, 2004	10.38	10.42	10.29	10.30	151,828	-0.21(-2.01%)
Sep 21, 2004	10.48	10.54	10.45	10.51	102,192	+0.07(+0.64%)
Sep 20, 2004	10.31	10.53	10.31	10.44	220,652	+0.10(+0.93%)
Sep 17, 2004	10.34	10.37	10.27	10.34	165,593	+0.05(+0.47%)
Sep 16, 2004	10.34	10.40	10.30	10.30	89,679	+0.01(+0.12%)
Sep 15, 2004	10.37	10.38	10.27	10.29	203,133	-0.17(-1.58%)
Sep 14, 2004	10.35	10.48	10.35	10.45	200,213	+0.04(+0.37%)
Sep 13, 2004	10.43	10.54	10.40	10.41	1,800,673	+0.06(+0.60%)
Sep 10, 2004	10.18	10.39	10.16	10.35	125,967	+0.20(+2.01%)
Sep 09, 2004	10.03	10.21	10.01	10.15	1,978,780	+0.16(+1.63%)
Sep 08, 2004	9.935	10.03	9.935	9.983	103,860	+0.02(+0.19%)
Sep 07, 2004	9.985	10.02	9.916	9.964	155,165	+0.05(+0.51%)
Sep 03, 2004	9.985	10.04	9.880	9.913	284,053	-0.26(-2.59%)
Sep 02, 2004	10.06	10.18	10.02	10.18	140,149	+0.12(+1.24%)

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.