Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.02	14.12	13.97	14.08	3,771,962	+0.05(+0.38%)
Nov 29, 2004	14.18	14.20	13.95	14.02	4,366,943	-0.16(-1.13%)
Nov 26, 2004	14.13	14.24	14.13	14.18	1,823,388	+0.07(+0.51%)
Nov 24, 2004	13.95	14.21	13.94	14.11	3,131,033	+0.19(+1.36%)
Nov 23, 2004	14.15	14.19	13.79	13.92	4,474,780	-0.20(-1.40%)
Nov 22, 2004	13.86	14.15	13.85	14.12	3,855,888	+0.20(+1.44%)
Nov 19, 2004	14.16	14.16	13.86	13.92	3,103,370	-0.18(-1.26%)
Nov 18, 2004	14.11	14.23	14.07	14.10	2,611,538	-0.01(-0.11%)
Nov 17, 2004	14.03	14.32	14.03	14.11	5,136,808	+0.09(+0.61%)
Nov 16, 2004	13.95	14.13	13.92	14.03	6,394,285	-0.22(-1.53%)
Nov 15, 2004	14.22	14.26	14.14	14.24	3,081,803	-0.01(-0.10%)
Nov 12, 2004	14.22	14.26	14.07	14.26	3,977,791	+0.04(+0.25%)
Nov 11, 2004	14.14	14.23	14.05	14.22	2,325,066	+0.08(+0.59%)
Nov 10, 2004	14.16	14.24	14.08	14.14	4,230,974	-0.03(-0.18%)
Nov 09, 2004	14.01	14.26	14.01	14.16	6,053,425	+0.18(+1.30%)
Nov 08, 2004	13.91	14.00	13.84	13.98	3,786,497	+0.01(+0.09%)
Nov 05, 2004	14.04	14.08	13.88	13.97	4,062,185	+0.01(+0.08%)
Nov 04, 2004	13.62	13.97	13.50	13.96	5,165,877	+0.34(+2.51%)
Nov 03, 2004	13.44	13.66	13.44	13.62	5,284,029	+0.23(+1.75%)
Nov 02, 2004	13.45	13.58	13.35	13.38	7,940,109	-0.03(-0.25%)
Nov 01, 2004	13.36	13.51	13.19	13.42	6,754,836	+0.06(+0.43%)
Oct 29, 2004	13.18	13.36	13.18	13.36	3,981,541	+0.21(+1.61%)
Oct 28, 2004	13.17	13.22	13.02	13.15	4,750,937	-0.07(-0.52%)
Oct 27, 2004	13.16	13.36	13.00	13.22	5,339,823	-0.01(-0.05%)
Oct 26, 2004	13.03	13.22	12.95	13.22	7,148,677	+0.18(+1.39%)
Oct 25, 2004	12.88	13.11	12.87	13.04	6,366,153	+0.18(+1.41%)
Oct 22, 2004	13.35	13.56	12.86	12.86	9,295,109	-0.18(-1.37%)
Oct 21, 2004	12.91	13.17	12.85	13.04	4,631,848	+0.09(+0.66%)
Oct 20, 2004	12.79	12.98	12.71	12.95	4,574,647	+0.17(+1.33%)
Oct 19, 2004	13.15	13.15	12.78	12.78	7,143,989	-0.34(-2.62%)
Oct 18, 2004	13.34	13.34	13.05	13.13	7,513,449	-0.22(-1.65%)
Oct 15, 2004	13.43	13.56	13.29	13.35	5,956,840	+0.05(+0.39%)
Oct 14, 2004	13.45	13.46	13.29	13.30	5,990,129	-0.15(-1.11%)
Oct 13, 2004	13.75	13.75	13.31	13.45	6,027,169	-0.29(-2.14%)
Oct 12, 2004	13.83	13.83	13.67	13.74	3,697,414	-0.17(-1.20%)
Oct 11, 2004	13.91	14.01	13.88	13.91	2,480,727	+0.02(+0.12%)
Oct 08, 2004	13.89	14.02	13.81	13.89	3,452,201	-0.00(-0.02%)
Oct 07, 2004	14.21	14.21	13.87	13.89	4,927,697	-0.37(-2.59%)
Oct 06, 2004	14.13	14.31	14.03	14.26	4,222,066	+0.18(+1.27%)
Oct 05, 2004	14.14	14.14	13.84	14.08	10,445,218	-0.08(-0.57%)
Oct 04, 2004	14.19	14.25	14.08	14.16	5,015,373	-0.03(-0.18%)
Oct 01, 2004	14.19	14.24	14.09	14.19	5,389,991	+0.01(+0.06%)
Sep 30, 2004	13.97	14.18	13.93	14.18	5,027,095	+0.23(+1.62%)
Sep 29, 2004	13.85	13.96	13.79	13.95	3,314,357	+0.10(+0.69%)
Sep 28, 2004	13.73	13.88	13.64	13.86	4,427,425	+0.18(+1.29%)
Sep 27, 2004	13.60	13.71	13.52	13.68	4,464,934	+0.08(+0.60%)
Sep 24, 2004	13.52	13.66	13.52	13.60	2,986,625	+0.05(+0.38%)
Sep 23, 2004	13.57	13.64	13.51	13.55	3,170,886	-0.08(-0.58%)
Sep 22, 2004	13.50	13.69	13.50	13.63	4,914,569	-0.00(-0.03%)
Sep 21, 2004	13.70	13.83	13.61	13.63	4,552,611	-0.04(-0.33%)
Sep 20, 2004	13.72	13.81	13.65	13.68	4,233,318	-0.04(-0.31%)
Sep 17, 2004	13.90	13.90	13.71	13.72	4,849,398	-0.10(-0.69%)
Sep 16, 2004	13.80	13.88	13.74	13.81	3,507,057	-0.04(-0.29%)
Sep 15, 2004	13.84	13.94	13.77	13.85	3,505,182	+0.02(+0.14%)
Sep 14, 2004	13.90	13.90	13.71	13.84	2,851,594	-0.07(-0.49%)
Sep 13, 2004	13.87	13.93	13.85	13.90	3,225,742	+0.01(+0.11%)
Sep 10, 2004	13.83	13.90	13.76	13.89	3,007,723	+0.03(+0.23%)
Sep 09, 2004	13.85	13.90	13.81	13.86	4,583,086	+0.01(+0.06%)
Sep 08, 2004	13.84	13.94	13.80	13.85	5,521,271	-0.04(-0.28%)
Sep 07, 2004	13.72	13.91	13.72	13.89	4,716,242	+0.19(+1.40%)
Sep 03, 2004	13.75	13.79	13.62	13.70	3,562,851	-0.10(-0.71%)
Sep 02, 2004	13.44	13.81	13.44	13.79	4,984,429	+0.34(+2.55%)

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.