Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.56	13.63	13.46	13.63	1,223,042	+0.10(+0.76%)
Nov 29, 2004	13.55	13.56	13.35	13.52	1,732,716	+0.08(+0.56%)
Nov 26, 2004	13.42	13.48	13.35	13.45	483,085	+0.03(+0.26%)
Nov 24, 2004	13.35	13.42	13.30	13.41	1,209,821	+0.11(+0.83%)
Nov 23, 2004	13.32	13.32	13.21	13.30	1,419,618	+0.12(+0.94%)
Nov 22, 2004	12.91	13.18	12.91	13.18	1,317,916	+0.27(+2.08%)
Nov 19, 2004	13.08	13.13	12.90	12.91	818,703	-0.10(-0.74%)
Nov 18, 2004	13.14	13.14	12.88	13.01	1,175,968	+0.04(+0.32%)
Nov 17, 2004	13.25	13.28	12.96	12.97	1,359,904	-0.14(-1.10%)
Nov 16, 2004	13.22	13.24	12.95	13.11	2,194,008	-0.06(-0.47%)
Nov 15, 2004	13.08	13.21	13.03	13.17	1,439,377	+0.13(+1.00%)
Nov 12, 2004	12.91	13.04	12.80	13.04	1,492,844	+0.25(+1.94%)
Nov 11, 2004	12.66	12.80	12.63	12.80	1,201,975	+0.13(+1.03%)
Nov 10, 2004	12.66	12.69	12.53	12.66	1,187,737	+0.10(+0.82%)
Nov 09, 2004	12.54	12.59	12.42	12.56	1,394,628	+0.11(+0.89%)
Nov 08, 2004	12.49	12.55	12.42	12.45	2,060,633	+0.03(+0.28%)
Nov 05, 2004	12.79	12.79	12.22	12.42	3,356,320	-0.35(-2.75%)
Nov 04, 2004	12.61	12.80	12.56	12.77	2,334,067	+0.24(+1.92%)
Nov 03, 2004	12.53	12.57	12.46	12.53	1,445,334	+0.10(+0.78%)
Nov 02, 2004	12.43	12.51	12.40	12.43	1,114,802	+0.01(+0.06%)
Nov 01, 2004	12.42	12.46	12.38	12.42	1,365,861	+0.05(+0.39%)
Oct 29, 2004	12.38	12.43	12.35	12.38	1,665,011	+0.06(+0.50%)
Oct 28, 2004	12.34	12.39	12.25	12.31	1,348,426	+0.08(+0.62%)
Oct 27, 2004	12.22	12.29	12.17	12.24	1,341,598	+0.05(+0.40%)
Oct 26, 2004	11.94	12.20	11.82	12.19	2,413,831	+0.45(+3.87%)
Oct 25, 2004	11.53	11.78	11.46	11.74	1,638,714	+0.20(+1.73%)
Oct 22, 2004	11.70	11.74	11.54	11.54	916,337	-0.15(-1.30%)
Oct 21, 2004	11.53	11.69	11.52	11.69	1,219,991	+0.18(+1.56%)
Oct 20, 2004	11.76	11.76	11.24	11.51	3,071,263	-0.25(-2.11%)
Oct 19, 2004	11.84	11.85	11.74	11.76	892,510	-0.05(-0.47%)
Oct 18, 2004	11.75	11.84	11.70	11.81	1,399,132	+0.10(+0.88%)
Oct 15, 2004	11.87	11.87	11.70	11.71	1,713,828	-0.17(-1.39%)
Oct 14, 2004	11.94	11.96	11.70	11.87	1,547,908	+0.00(+0.00%)
Oct 13, 2004	11.94	11.98	11.87	11.87	935,660	+0.00(+0.00%)
Oct 12, 2004	11.77	11.93	11.77	11.87	1,234,665	+0.09(+0.76%)
Oct 11, 2004	11.97	11.97	11.77	11.78	808,387	-0.08(-0.64%)
Oct 08, 2004	11.80	11.93	11.78	11.86	907,329	+0.11(+0.94%)
Oct 07, 2004	11.76	11.82	11.70	11.75	1,096,060	-0.01(-0.06%)
Oct 06, 2004	11.82	11.86	11.75	11.76	1,230,307	-0.02(-0.17%)
Oct 05, 2004	11.85	11.88	11.77	11.78	1,000,023	-0.08(-0.70%)
Oct 04, 2004	11.87	11.90	11.85	11.86	1,108,990	-0.01(-0.06%)
Oct 01, 2004	11.85	11.93	11.77	11.87	1,345,085	+0.08(+0.64%)
Sep 30, 2004	11.87	11.98	11.79	11.79	1,351,478	+0.00(+0.00%)
Sep 29, 2004	11.86	11.91	11.70	11.79	1,725,161	-0.07(-0.58%)
Sep 28, 2004	12.11	12.18	11.74	11.86	2,762,233	-0.54(-4.38%)
Sep 27, 2004	12.42	12.45	12.32	12.40	2,411,070	+0.02(+0.17%)
Sep 24, 2004	12.45	12.51	12.38	12.38	1,518,850	+0.01(+0.06%)
Sep 23, 2004	12.31	12.45	12.29	12.38	1,860,861	+0.08(+0.62%)
Sep 22, 2004	12.29	12.39	12.26	12.30	1,940,479	+0.05(+0.45%)
Sep 21, 2004	12.34	12.38	12.22	12.24	2,032,592	-0.09(-0.72%)
Sep 20, 2004	12.39	12.56	12.22	12.33	2,637,721	-0.25(-1.97%)
Sep 17, 2004	12.62	12.69	12.54	12.58	1,494,006	-0.03(-0.27%)
Sep 16, 2004	12.42	12.63	12.40	12.62	1,420,490	+0.19(+1.55%)
Sep 15, 2004	12.38	12.46	12.32	12.42	982,444	+0.09(+0.73%)
Sep 14, 2004	12.32	12.38	12.29	12.33	973,436	+0.05(+0.39%)
Sep 13, 2004	12.30	12.33	12.23	12.29	756,374	+0.03(+0.28%)
Sep 10, 2004	12.36	12.37	12.17	12.25	1,761,192	-0.11(-0.89%)
Sep 09, 2004	12.45	12.45	12.35	12.36	1,109,717	-0.01(-0.06%)
Sep 08, 2004	12.40	12.46	12.33	12.37	1,275,491	-0.02(-0.17%)
Sep 07, 2004	12.32	12.42	12.29	12.39	1,077,463	+0.12(+0.95%)
Sep 03, 2004	12.27	12.31	12.19	12.27	662,517	+0.05(+0.39%)
Sep 02, 2004	12.22	12.31	12.14	12.22	1,158,243	+0.02(+0.17%)

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.