Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	12.78	13.45	12.73	13.31	14,495,881	+1.07(+8.76%)
Oct 28, 2004	11.85	12.26	11.82	12.24	4,765,791	+0.35(+2.95%)
Oct 27, 2004	11.73	11.92	11.69	11.89	3,990,242	+0.12(+1.05%)
Oct 26, 2004	11.78	11.80	11.69	11.76	2,779,984	+0.12(+1.00%)
Oct 25, 2004	11.49	11.66	11.49	11.65	1,715,842	+0.10(+0.89%)
Oct 22, 2004	11.68	11.68	11.52	11.54	2,448,021	-0.12(-1.06%)
Oct 21, 2004	11.58	11.68	11.50	11.67	3,266,066	+0.04(+0.35%)
Oct 20, 2004	11.76	11.81	11.58	11.63	3,133,922	-0.10(-0.88%)
Oct 19, 2004	11.78	11.88	11.72	11.73	2,609,273	-0.07(-0.58%)
Oct 18, 2004	11.67	11.80	11.63	11.80	3,748,219	+0.14(+1.18%)
Oct 15, 2004	11.74	11.74	11.64	11.66	3,100,158	-0.08(-0.64%)
Oct 14, 2004	11.80	11.80	11.67	11.74	2,484,405	-0.01(-0.12%)
Oct 13, 2004	11.78	11.82	11.63	11.75	2,584,969	+0.17(+1.42%)
Oct 12, 2004	11.63	11.68	11.50	11.58	3,706,742	-0.16(-1.35%)
Oct 11, 2004	11.67	11.78	11.65	11.74	1,745,239	+0.03(+0.29%)
Oct 08, 2004	11.59	11.78	11.51	11.71	2,620,188	+0.11(+0.95%)
Oct 07, 2004	11.69	11.77	11.57	11.60	1,059,776	-0.13(-1.11%)
Oct 06, 2004	11.72	11.76	11.68	11.73	1,814,513	+0.02(+0.18%)
Oct 05, 2004	11.85	11.85	11.71	11.71	2,711,001	-0.11(-0.93%)
Oct 04, 2004	11.65	11.85	11.63	11.82	3,063,920	+0.25(+2.20%)
Oct 01, 2004	11.68	11.84	11.53	11.56	4,461,917	-0.10(-0.88%)
Sep 30, 2004	11.41	11.68	11.41	11.67	4,903,175	+0.24(+2.10%)
Sep 29, 2004	11.08	11.43	11.05	11.43	3,432,993	+0.35(+3.16%)
Sep 28, 2004	11.03	11.12	11.03	11.08	1,560,703	+0.01(+0.06%)
Sep 27, 2004	11.18	11.30	11.07	11.07	2,207,745	-0.19(-1.71%)
Sep 24, 2004	11.32	11.36	11.20	11.26	1,225,102	-0.07(-0.61%)
Sep 23, 2004	11.38	11.41	11.32	11.33	2,021,462	-0.03(-0.24%)
Sep 22, 2004	11.38	11.47	11.30	11.36	1,512,968	-0.10(-0.90%)
Sep 21, 2004	11.34	11.47	11.26	11.46	1,855,554	+0.14(+1.28%)
Sep 20, 2004	11.39	11.46	11.25	11.32	1,682,223	-0.14(-1.20%)
Sep 17, 2004	11.28	11.49	11.23	11.45	2,362,011	+0.17(+1.52%)
Sep 16, 2004	11.30	11.40	11.17	11.28	2,190,863	-0.01(-0.06%)
Sep 15, 2004	11.45	11.45	11.28	11.29	1,585,880	-0.13(-1.14%)
Sep 14, 2004	11.47	11.54	11.39	11.42	1,576,420	-0.09(-0.78%)
Sep 13, 2004	11.46	11.52	11.37	11.51	2,256,063	+0.09(+0.78%)
Sep 10, 2004	11.45	11.47	11.32	11.42	1,472,073	-0.06(-0.54%)
Sep 09, 2004	11.41	11.54	11.35	11.48	2,158,701	+0.03(+0.24%)
Sep 08, 2004	11.50	11.51	11.37	11.45	2,954,915	-0.01(-0.06%)
Sep 07, 2004	11.45	11.50	11.37	11.46	2,320,097	+0.11(+0.97%)
Sep 03, 2004	11.32	11.39	11.31	11.35	1,844,057	+0.03(+0.30%)
Sep 02, 2004	11.16	11.32	11.06	11.32	2,366,232	+0.19(+1.73%)
Sep 01, 2004	10.98	11.17	10.89	11.12	2,320,388	+0.15(+1.38%)
Aug 31, 2004	10.86	10.97	10.81	10.97	1,528,103	+0.16(+1.46%)
Aug 30, 2004	10.77	10.90	10.73	10.82	2,689,898	-0.01(-0.13%)
Aug 27, 2004	10.85	10.95	10.80	10.83	2,425,027	-0.05(-0.44%)
Aug 26, 2004	10.88	10.97	10.86	10.88	2,942,545	-0.01(-0.06%)
Aug 25, 2004	10.99	11.01	10.88	10.88	1,479,931	-0.11(-1.00%)
Aug 24, 2004	10.95	11.03	10.91	10.99	1,763,868	+0.14(+1.33%)
Aug 23, 2004	10.98	11.03	10.83	10.85	1,690,810	-0.10(-0.88%)
Aug 20, 2004	10.99	10.99	10.90	10.95	1,325,229	-0.05(-0.44%)
Aug 19, 2004	10.93	11.02	10.87	10.99	2,637,797	+0.02(+0.19%)
Aug 18, 2004	10.97	10.99	10.88	10.97	1,732,723	+0.00(+0.00%)
Aug 17, 2004	10.89	11.02	10.86	10.97	2,824,372	+0.03(+0.31%)
Aug 16, 2004	10.74	10.99	10.74	10.94	2,482,076	+0.13(+1.21%)
Aug 13, 2004	10.90	10.93	10.79	10.81	3,128,974	-0.10(-0.88%)
Aug 12, 2004	10.97	11.02	10.85	10.90	3,287,896	-0.02(-0.19%)
Aug 11, 2004	10.68	10.95	10.60	10.93	2,866,140	+0.17(+1.60%)
Aug 10, 2004	10.82	10.84	10.65	10.75	2,389,662	-0.07(-0.63%)
Aug 09, 2004	10.65	10.89	10.62	10.82	2,429,830	+0.10(+0.90%)
Aug 06, 2004	10.93	11.00	10.72	10.73	2,566,486	-0.26(-2.38%)
Aug 05, 2004	11.03	11.08	10.95	10.99	2,584,241	-0.04(-0.37%)
Aug 04, 2004	11.00	11.10	10.94	11.03	2,575,509	+0.03(+0.25%)
Aug 03, 2004	11.08	11.12	10.97	11.00	3,325,298	-0.09(-0.81%)

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.