Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.18	16.18	16.18	16.18	0	+0.00(+0.00%)
Nov 29, 2004	16.10	16.18	16.10	16.18	1,112	+0.20(+1.26%)
Nov 26, 2004	15.95	15.98	15.95	15.98	476	+0.03(+0.16%)
Nov 24, 2004	15.95	15.95	15.95	15.95	476	-0.24(-1.46%)
Nov 23, 2004	16.19	16.19	16.19	16.19	317	+0.59(+3.77%)
Nov 22, 2004	15.60	15.60	15.60	15.60	317	+0.00(+0.00%)
Nov 19, 2004	15.60	16.10	15.60	15.60	2,066	+0.00(+0.00%)
Nov 18, 2004	15.15	15.60	15.15	15.60	794	+0.00(+0.00%)
Nov 17, 2004	15.10	15.60	15.10	15.60	1,430	+0.08(+0.49%)
Nov 16, 2004	15.60	15.60	15.52	15.52	1,430	-0.18(-1.12%)
Nov 15, 2004	15.70	15.70	15.70	15.70	0	+0.00(+0.00%)
Nov 12, 2004	15.70	15.70	15.62	15.70	4,292	-0.15(-0.95%)
Nov 11, 2004	15.78	15.85	15.65	15.85	10,493	+0.26(+1.65%)
Nov 10, 2004	15.59	15.98	15.52	15.59	2,066	-0.01(-0.03%)
Nov 09, 2004	15.12	15.70	15.11	15.60	4,610	+0.23(+1.51%)
Nov 08, 2004	14.81	15.37	14.81	15.37	2,543	-0.16(-1.01%)
Nov 05, 2004	15.22	15.52	14.84	15.52	2,066	+0.89(+6.05%)
Nov 04, 2004	14.09	14.64	14.06	14.64	35,930	+0.55(+3.89%)
Nov 03, 2004	14.77	14.85	14.09	14.09	2,225	-0.42(-2.91%)
Nov 02, 2004	14.51	14.51	14.51	14.51	158	+0.51(+3.67%)
Nov 01, 2004	14.36	14.36	13.84	14.00	7,313	-0.36(-2.49%)
Oct 29, 2004	13.99	14.36	13.60	14.36	3,179	+0.22(+1.57%)
Oct 28, 2004	14.37	14.51	14.13	14.13	3,338	-0.46(-3.17%)
Oct 27, 2004	14.44	14.60	14.44	14.60	1,112	+1.01(+7.44%)
Oct 26, 2004	13.59	13.59	13.59	13.59	158	-0.43(-3.09%)
Oct 25, 2004	14.09	14.09	14.02	14.02	635	+0.15(+1.05%)
Oct 22, 2004	13.86	13.89	13.86	13.87	1,271	+0.14(+0.99%)
Oct 21, 2004	13.71	13.86	13.71	13.74	635	+0.18(+1.30%)
Oct 20, 2004	13.10	13.56	13.10	13.56	476	-0.15(-1.10%)
Oct 19, 2004	13.59	13.71	13.59	13.71	3,020	+0.13(+0.96%)
Oct 18, 2004	13.20	13.58	13.20	13.58	476	+0.42(+3.17%)
Oct 15, 2004	13.41	13.58	13.16	13.16	476	-0.05(-0.38%)
Oct 14, 2004	13.41	13.41	13.09	13.21	953	+0.24(+1.82%)
Oct 13, 2004	13.08	13.33	12.98	12.98	1,907	+0.19(+1.46%)
Oct 12, 2004	12.78	13.00	12.78	12.79	476	-0.04(-0.31%)
Oct 11, 2004	12.84	12.84	12.83	12.83	1,430	+0.50(+4.08%)
Oct 08, 2004	12.33	12.33	12.33	12.33	0	+0.00(+0.00%)
Oct 07, 2004	12.40	12.40	12.33	12.33	794	-0.17(-1.33%)
Oct 06, 2004	12.62	12.62	12.29	12.49	4,451	-0.21(-1.62%)
Oct 05, 2004	12.71	12.71	12.67	12.70	635	+0.12(+0.96%)
Oct 04, 2004	12.58	12.58	12.58	12.58	0	+0.00(+0.00%)
Oct 01, 2004	12.58	12.58	12.58	12.58	3,497	+0.08(+0.60%)
Sep 30, 2004	12.50	12.50	12.50	12.50	0	+0.00(+0.00%)
Sep 29, 2004	12.50	12.50	12.50	12.50	0	+0.00(+0.00%)
Sep 28, 2004	12.50	12.50	12.50	12.50	0	+0.00(+0.00%)
Sep 27, 2004	12.35	12.50	12.35	12.50	635	+0.17(+1.35%)
Sep 24, 2004	12.34	12.34	12.34	12.34	0	+0.00(+0.00%)
Sep 23, 2004	12.34	12.34	12.34	12.34	317	+0.01(+0.08%)
Sep 22, 2004	12.33	12.33	12.33	12.33	0	+0.00(+0.00%)
Sep 21, 2004	12.33	12.33	12.33	12.33	0	+0.00(+0.00%)
Sep 20, 2004	12.33	12.33	12.33	12.33	0	+0.00(+0.00%)
Sep 17, 2004	12.33	12.33	12.33	12.33	317	+0.08(+0.62%)
Sep 16, 2004	12.31	12.31	12.25	12.25	476	+0.18(+1.46%)
Sep 15, 2004	12.08	12.08	12.08	12.08	476	-0.25(-2.04%)
Sep 14, 2004	12.42	12.42	12.33	12.33	476	+0.13(+1.03%)
Sep 13, 2004	12.20	12.20	12.20	12.20	0	+0.00(+0.00%)
Sep 10, 2004	12.17	12.68	12.00	12.20	10,970	-0.60(-4.68%)
Sep 09, 2004	12.50	12.80	12.46	12.80	1,589	+0.33(+2.66%)
Sep 08, 2004	12.45	12.47	12.42	12.47	635	+0.21(+1.72%)
Sep 07, 2004	12.08	12.45	12.08	12.26	1,112	+0.43(+3.66%)
Sep 03, 2004	11.82	11.82	11.82	11.82	0	+0.00(+0.00%)
Sep 02, 2004	11.82	12.00	11.82	11.82	1,112	-0.03(-0.21%)

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.