Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.00	14.02	13.86	13.90	826,846	-0.13(-0.95%)
Nov 29, 2004	14.18	14.21	14.03	14.04	994,889	-0.18(-1.26%)
Nov 26, 2004	14.27	14.27	14.19	14.22	360,467	-0.05(-0.32%)
Nov 24, 2004	14.25	14.38	14.21	14.26	915,193	+0.09(+0.62%)
Nov 23, 2004	13.96	14.19	13.79	14.17	947,700	+0.21(+1.53%)
Nov 22, 2004	13.88	13.96	13.85	13.96	788,046	+0.11(+0.83%)
Nov 19, 2004	14.11	14.14	13.85	13.85	810,592	-0.30(-2.13%)
Nov 18, 2004	14.01	14.18	14.01	14.15	1,029,494	+0.07(+0.49%)
Nov 17, 2004	14.23	14.25	14.01	14.08	862,499	-0.15(-1.05%)
Nov 16, 2004	14.23	14.32	14.19	14.23	1,001,705	+0.04(+0.27%)
Nov 15, 2004	14.24	14.24	14.06	14.19	422,074	-0.05(-0.35%)
Nov 12, 2004	14.02	14.24	14.02	14.24	774,414	+0.24(+1.72%)
Nov 11, 2004	13.92	14.04	13.90	14.00	1,544,634	+0.01(+0.08%)
Nov 10, 2004	14.15	14.17	13.98	13.99	1,257,833	-0.14(-1.03%)
Nov 09, 2004	14.19	14.25	14.10	14.13	735,352	-0.10(-0.67%)
Nov 08, 2004	14.30	14.30	14.21	14.23	896,055	-0.04(-0.29%)
Nov 05, 2004	14.22	14.37	14.21	14.27	1,230,569	+0.09(+0.62%)
Nov 04, 2004	14.00	14.18	13.92	14.18	1,307,905	+0.26(+1.84%)
Nov 03, 2004	13.85	14.01	13.84	13.93	984,927	+0.17(+1.25%)
Nov 02, 2004	13.55	13.88	13.54	13.76	1,324,946	+0.20(+1.49%)
Nov 01, 2004	13.51	13.64	13.51	13.55	614,236	+0.04(+0.28%)
Oct 29, 2004	13.36	13.61	13.35	13.51	1,104,471	+0.10(+0.74%)
Oct 28, 2004	13.06	13.50	13.06	13.42	979,946	+0.27(+2.09%)
Oct 27, 2004	13.14	13.18	13.01	13.14	1,067,507	-0.02(-0.15%)
Oct 26, 2004	13.19	13.19	13.08	13.16	1,179,710	-0.03(-0.23%)
Oct 25, 2004	13.33	13.34	13.11	13.19	1,047,845	-0.16(-1.23%)
Oct 22, 2004	13.53	13.54	13.32	13.35	707,302	-0.14(-1.07%)
Oct 21, 2004	13.48	13.58	13.40	13.50	1,086,644	-0.01(-0.06%)
Oct 20, 2004	13.47	13.59	13.43	13.51	651,724	+0.05(+0.34%)
Oct 19, 2004	13.49	13.63	13.46	13.46	705,466	-0.03(-0.20%)
Oct 18, 2004	13.44	13.50	13.32	13.49	609,779	+0.06(+0.48%)
Oct 15, 2004	13.43	13.52	13.37	13.42	1,303,711	+0.01(+0.08%)
Oct 14, 2004	13.22	13.47	13.21	13.41	974,440	+0.19(+1.44%)
Oct 13, 2004	13.33	13.35	13.14	13.22	753,704	-0.11(-0.83%)
Oct 12, 2004	13.26	13.35	13.21	13.33	875,607	+0.02(+0.17%)
Oct 11, 2004	13.12	13.32	13.12	13.31	688,951	+0.21(+1.60%)
Oct 08, 2004	13.09	13.17	13.08	13.10	934,855	+0.01(+0.09%)
Oct 07, 2004	13.12	13.21	13.07	13.09	541,880	-0.09(-0.67%)
Oct 06, 2004	13.31	13.31	13.10	13.18	693,145	-0.13(-0.95%)
Oct 05, 2004	13.24	13.34	13.24	13.30	697,864	+0.06(+0.46%)
Oct 04, 2004	13.29	13.35	13.23	13.24	962,906	-0.03(-0.20%)
Oct 01, 2004	13.13	13.35	13.09	13.27	762,879	+0.17(+1.28%)
Sep 30, 2004	12.64	13.13	12.64	13.10	1,661,556	+0.46(+3.62%)
Sep 29, 2004	12.92	13.06	12.61	12.64	1,550,401	-0.31(-2.41%)
Sep 28, 2004	12.70	13.00	12.67	12.95	729,585	+0.31(+2.47%)
Sep 27, 2004	12.72	12.81	12.64	12.64	988,859	-0.22(-1.72%)
Sep 24, 2004	12.87	12.91	12.85	12.86	463,757	-0.03(-0.24%)
Sep 23, 2004	12.95	12.97	12.83	12.89	572,290	-0.05(-0.38%)
Sep 22, 2004	13.11	13.11	12.93	12.94	511,470	-0.18(-1.37%)
Sep 21, 2004	13.18	13.18	13.07	13.12	484,467	-0.06(-0.43%)
Sep 20, 2004	13.38	13.38	13.16	13.18	669,289	-0.20(-1.51%)
Sep 17, 2004	13.25	13.38	13.21	13.38	961,070	+0.17(+1.30%)
Sep 16, 2004	13.19	13.23	13.19	13.21	630,751	+0.02(+0.17%)
Sep 15, 2004	13.20	13.23	13.14	13.19	841,789	-0.02(-0.14%)
Sep 14, 2004	13.20	13.24	13.17	13.21	943,768	+0.05(+0.35%)
Sep 13, 2004	13.11	13.18	13.11	13.16	999,083	+0.04(+0.29%)
Sep 10, 2004	13.10	13.15	12.99	13.12	949,011	+0.05(+0.35%)
Sep 09, 2004	13.06	13.13	13.00	13.08	1,094,509	+0.02(+0.12%)
Sep 08, 2004	13.26	13.26	13.01	13.06	1,107,355	-0.18(-1.33%)
Sep 07, 2004	13.08	13.24	13.08	13.24	1,019,532	+0.24(+1.82%)
Sep 03, 2004	13.00	13.07	12.94	13.00	912,833	+0.00(+0.00%)
Sep 02, 2004	12.94	13.04	12.92	13.00	756,849	+0.07(+0.56%)

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.