Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	12.80	12.88	12.73	12.73	242,550	-0.10(-0.76%)
Oct 28, 2004	12.79	12.83	12.68	12.83	184,101	+0.06(+0.46%)
Oct 27, 2004	12.65	12.79	12.65	12.77	278,340	+0.15(+1.15%)
Oct 26, 2004	12.37	12.66	12.37	12.62	554,878	+0.28(+2.23%)
Oct 25, 2004	12.38	12.41	12.28	12.35	405,022	-0.05(-0.41%)
Oct 22, 2004	12.46	12.58	12.39	12.40	408,369	-0.10(-0.79%)
Oct 21, 2004	12.21	12.50	12.19	12.50	349,405	+0.28(+2.31%)
Oct 20, 2004	12.25	12.28	12.01	12.21	289,154	-0.01(-0.08%)
Oct 19, 2004	12.32	12.45	12.22	12.22	336,016	-0.10(-0.79%)
Oct 18, 2004	12.19	12.37	12.16	12.32	209,592	+0.15(+1.23%)
Oct 15, 2004	12.14	12.27	12.12	12.17	401,417	+0.06(+0.53%)
Oct 14, 2004	11.98	12.11	11.96	12.11	456,519	+0.15(+1.28%)
Oct 13, 2004	11.96	12.04	11.92	11.95	264,436	-0.03(-0.26%)
Oct 12, 2004	11.93	12.02	11.92	11.99	580,884	+0.03(+0.26%)
Oct 11, 2004	12.08	12.15	11.95	11.95	445,190	-0.14(-1.19%)
Oct 08, 2004	12.01	12.12	12.01	12.10	578,824	+0.11(+0.94%)
Oct 07, 2004	12.19	12.19	11.99	11.99	652,464	-0.21(-1.74%)
Oct 06, 2004	12.18	12.25	12.16	12.20	280,915	+0.00(+0.02%)
Oct 05, 2004	12.17	12.22	12.10	12.19	373,609	+0.06(+0.48%)
Oct 04, 2004	12.10	12.21	12.06	12.14	223,496	+0.04(+0.32%)
Oct 01, 2004	11.83	12.13	11.80	12.10	357,130	+0.26(+2.21%)
Sep 30, 2004	11.80	11.94	11.79	11.84	346,316	+0.04(+0.33%)
Sep 29, 2004	11.78	11.83	11.77	11.80	431,028	+0.02(+0.15%)
Sep 28, 2004	11.81	11.81	11.74	11.78	295,076	-0.09(-0.79%)
Sep 27, 2004	11.90	11.96	11.83	11.87	481,495	-0.02(-0.13%)
Sep 24, 2004	11.88	11.94	11.86	11.89	319,795	+0.02(+0.20%)
Sep 23, 2004	11.90	11.91	11.84	11.86	447,507	-0.02(-0.16%)
Sep 22, 2004	11.94	11.95	11.84	11.88	271,645	-0.03(-0.28%)
Sep 21, 2004	11.91	12.00	11.88	11.92	526,297	-0.00(-0.03%)
Sep 20, 2004	11.95	12.03	11.90	11.92	256,711	-0.03(-0.26%)
Sep 17, 2004	12.03	12.08	11.95	11.95	288,382	-0.09(-0.73%)
Sep 16, 2004	11.80	12.06	11.80	12.04	486,902	+0.22(+1.84%)
Sep 15, 2004	11.71	11.86	11.71	11.82	499,004	+0.11(+0.96%)
Sep 14, 2004	11.88	11.88	11.61	11.71	446,992	-0.20(-1.71%)
Sep 13, 2004	12.04	12.04	11.90	11.91	288,897	-0.13(-1.05%)
Sep 10, 2004	12.10	12.11	12.00	12.04	368,974	-0.04(-0.32%)
Sep 09, 2004	12.23	12.23	12.08	12.08	433,088	-0.20(-1.60%)
Sep 08, 2004	12.22	12.36	12.20	12.27	432,058	+0.04(+0.33%)
Sep 07, 2004	12.13	12.26	12.10	12.23	286,837	+0.10(+0.83%)
Sep 03, 2004	12.01	12.15	11.97	12.13	273,448	+0.12(+1.02%)
Sep 02, 2004	11.86	12.02	11.84	12.01	364,597	+0.17(+1.48%)
Sep 01, 2004	11.86	11.92	11.78	11.84	949,343	-0.03(-0.21%)
Aug 31, 2004	11.85	11.88	11.81	11.86	446,734	+0.04(+0.38%)
Aug 30, 2004	11.76	11.90	11.76	11.82	396,268	+0.06(+0.50%)
Aug 27, 2004	11.66	11.82	11.64	11.76	257,226	+0.11(+0.97%)
Aug 26, 2004	11.52	11.65	11.51	11.65	356,615	+0.13(+1.13%)
Aug 25, 2004	11.68	11.70	11.50	11.52	755,973	-0.24(-2.06%)
Aug 24, 2004	11.59	11.76	11.59	11.76	392,663	+0.16(+1.34%)
Aug 23, 2004	11.52	11.61	11.43	11.60	279,885	+0.09(+0.79%)
Aug 20, 2004	11.34	11.60	11.34	11.51	817,769	+0.31(+2.74%)
Aug 19, 2004	11.36	11.36	11.20	11.20	264,951	-0.16(-1.40%)
Aug 18, 2004	11.30	11.40	11.26	11.36	458,836	+0.06(+0.55%)
Aug 17, 2004	11.23	11.31	11.21	11.30	299,969	+0.10(+0.90%)
Aug 16, 2004	10.99	11.20	10.99	11.20	244,867	+0.21(+1.89%)
Aug 13, 2004	11.03	11.05	10.99	10.99	127,712	-0.04(-0.39%)
Aug 12, 2004	11.06	11.10	11.01	11.04	347,088	-0.03(-0.26%)
Aug 11, 2004	11.08	11.11	11.02	11.06	486,645	-0.01(-0.07%)
Aug 10, 2004	11.02	11.12	11.02	11.07	338,591	+0.08(+0.74%)
Aug 09, 2004	10.97	11.10	10.96	10.99	169,167	-0.00(-0.04%)
Aug 06, 2004	11.07	11.22	10.96	10.99	313,615	-0.04(-0.33%)
Aug 05, 2004	11.20	11.21	11.03	11.03	333,441	-0.18(-1.61%)
Aug 04, 2004	11.05	11.21	11.03	11.21	302,028	+0.18(+1.67%)
Aug 03, 2004	11.02	11.16	10.99	11.03	571,872	-0.01(-0.11%)

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.