Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.42	12.48	11.69	12.44	53,453	+0.11(+0.87%)
Nov 29, 2004	12.45	12.45	12.19	12.33	25,195	-0.23(-1.86%)
Nov 26, 2004	12.39	12.57	12.17	12.57	22,132	+0.13(+1.06%)
Nov 24, 2004	12.48	12.53	12.40	12.43	16,147	+0.00(+0.00%)
Nov 23, 2004	12.56	12.66	12.39	12.43	29,649	-0.13(-1.00%)
Nov 22, 2004	12.39	12.57	12.13	12.56	28,953	+0.11(+0.87%)
Nov 19, 2004	12.57	12.69	12.42	12.45	17,260	-0.16(-1.23%)
Nov 18, 2004	12.70	12.86	12.61	12.61	6,681	-0.02(-0.14%)
Nov 17, 2004	12.89	13.03	12.60	12.63	8,908	-0.14(-1.13%)
Nov 16, 2004	12.67	13.10	12.67	12.77	5,707	-0.33(-2.51%)
Nov 15, 2004	13.11	13.37	12.89	13.10	56,654	+0.02(+0.18%)
Nov 12, 2004	12.86	13.07	12.60	13.07	43,987	+0.29(+2.29%)
Nov 11, 2004	12.72	12.78	12.55	12.78	15,729	+0.06(+0.47%)
Nov 10, 2004	12.40	12.72	12.33	12.72	6,264	+0.30(+2.41%)
Nov 09, 2004	12.45	12.45	12.28	12.42	5,428	+0.08(+0.63%)
Nov 08, 2004	12.45	12.45	12.31	12.34	3,062	-0.01(-0.10%)
Nov 05, 2004	12.54	12.67	12.31	12.36	19,209	-0.28(-2.18%)
Nov 04, 2004	12.63	12.72	12.52	12.63	14,198	-0.12(-0.94%)
Nov 03, 2004	12.60	12.85	12.45	12.75	23,664	+0.29(+2.36%)
Nov 02, 2004	12.63	12.74	12.46	12.46	11,971	-0.17(-1.33%)
Nov 01, 2004	12.13	12.66	11.80	12.63	15,451	+0.37(+3.03%)
Oct 29, 2004	12.57	12.57	12.16	12.25	6,124	-0.23(-1.82%)
Oct 28, 2004	12.40	12.65	12.12	12.48	23,664	-0.15(-1.18%)
Oct 27, 2004	12.11	12.65	11.97	12.63	15,033	+0.40(+3.28%)
Oct 26, 2004	12.09	12.23	11.83	12.23	13,920	-0.06(-0.49%)
Oct 25, 2004	11.89	12.29	11.58	12.29	13,920	+0.56(+4.75%)
Oct 22, 2004	12.23	12.28	11.73	11.73	10,718	-0.34(-2.83%)
Oct 21, 2004	11.70	12.24	11.70	12.07	7,656	+0.02(+0.20%)
Oct 20, 2004	11.81	12.06	11.50	12.05	21,019	+0.34(+2.86%)
Oct 19, 2004	12.05	12.05	11.69	11.72	16,564	-0.29(-2.44%)
Oct 18, 2004	11.76	12.11	11.60	12.01	20,323	+0.16(+1.36%)
Oct 15, 2004	11.78	11.96	11.78	11.85	5,289	+0.08(+0.71%)
Oct 14, 2004	11.89	11.89	11.76	11.76	22,550	-0.06(-0.51%)
Oct 13, 2004	11.80	11.88	11.77	11.82	12,945	-0.01(-0.10%)
Oct 12, 2004	11.54	11.85	11.42	11.84	6,403	+0.28(+2.38%)
Oct 11, 2004	11.78	11.78	11.42	11.56	5,289	-0.15(-1.28%)
Oct 08, 2004	11.83	12.00	11.71	11.71	8,908	-0.37(-3.02%)
Oct 07, 2004	12.16	12.16	11.90	12.07	21,436	-0.21(-1.71%)
Oct 06, 2004	12.12	12.28	12.03	12.28	13,780	+0.17(+1.38%)
Oct 05, 2004	12.37	12.48	11.97	12.12	21,297	-0.12(-0.98%)
Oct 04, 2004	12.57	12.65	12.24	12.24	12,528	-0.31(-2.43%)
Oct 01, 2004	12.27	12.55	12.07	12.54	19,766	+0.47(+3.87%)
Sep 30, 2004	12.00	12.13	11.99	12.07	39,672	-0.05(-0.40%)
Sep 29, 2004	11.86	12.12	11.85	12.12	20,184	+0.17(+1.40%)
Sep 28, 2004	11.77	11.97	11.57	11.96	20,740	+0.57(+5.05%)
Sep 27, 2004	11.55	11.55	11.29	11.38	15,868	+0.01(+0.05%)
Sep 24, 2004	11.39	11.52	11.31	11.37	1,392	+0.07(+0.64%)
Sep 23, 2004	11.19	11.41	11.19	11.30	20,601	+0.01(+0.05%)
Sep 22, 2004	11.63	11.67	11.14	11.30	19,766	-0.44(-3.72%)
Sep 21, 2004	11.31	11.76	11.30	11.73	24,499	+0.32(+2.83%)
Sep 20, 2004	11.63	11.65	11.41	11.41	9,883	-0.23(-2.01%)
Sep 17, 2004	11.66	12.06	11.42	11.64	40,368	+0.09(+0.78%)
Sep 16, 2004	11.31	11.57	11.31	11.55	34,521	+0.07(+0.57%)
Sep 15, 2004	11.45	11.49	11.17	11.49	20,601	+0.05(+0.42%)
Sep 14, 2004	11.18	11.44	11.18	11.44	11,275	+0.22(+1.92%)
Sep 13, 2004	11.15	11.25	11.09	11.22	6,960	+0.21(+1.90%)
Sep 10, 2004	10.99	11.14	10.87	11.02	39,097	+0.03(+0.27%)
Sep 09, 2004	11.01	11.02	10.90	10.99	15,729	+0.06(+0.55%)
Sep 08, 2004	10.88	11.02	10.88	10.93	8,908	+0.01(+0.05%)
Sep 07, 2004	10.78	10.93	10.67	10.92	20,651	+0.15(+1.39%)
Sep 03, 2004	10.84	11.03	10.63	10.77	7,795	-0.01(-0.06%)
Sep 02, 2004	10.78	10.90	10.58	10.78	10,440	+0.08(+0.78%)

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.