Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	10.38	10.62	10.34	10.52	270,072	+0.19(+1.85%)
Oct 28, 2004	10.37	10.43	10.27	10.33	156,968	-0.01(-0.14%)
Oct 27, 2004	10.46	10.46	10.26	10.35	205,779	-0.09(-0.85%)
Oct 26, 2004	10.51	10.53	10.41	10.44	131,595	-0.02(-0.22%)
Oct 25, 2004	10.36	10.51	10.35	10.46	185,137	+0.12(+1.12%)
Oct 22, 2004	10.25	10.37	10.22	10.34	171,375	+0.08(+0.82%)
Oct 21, 2004	10.30	10.32	10.25	10.26	137,186	-0.01(-0.09%)
Oct 20, 2004	10.29	10.38	10.25	10.27	163,419	-0.02(-0.18%)
Oct 19, 2004	10.20	10.35	10.14	10.29	165,784	+0.06(+0.55%)
Oct 18, 2004	10.35	10.38	10.23	10.23	237,388	-0.12(-1.12%)
Oct 15, 2004	10.28	10.35	10.24	10.35	137,186	+0.07(+0.72%)
Oct 14, 2004	10.32	10.37	10.25	10.27	157,398	-0.03(-0.32%)
Oct 13, 2004	10.25	10.35	10.21	10.31	341,031	-0.04(-0.40%)
Oct 12, 2004	10.33	10.38	10.31	10.35	374,145	-0.04(-0.36%)
Oct 11, 2004	10.42	10.42	10.32	10.38	82,569	-0.02(-0.18%)
Oct 08, 2004	10.39	10.47	10.38	10.40	237,818	+0.07(+0.63%)
Oct 07, 2004	10.40	10.44	10.31	10.34	233,303	-0.03(-0.31%)
Oct 06, 2004	10.41	10.43	10.34	10.37	321,463	-0.03(-0.31%)
Oct 05, 2004	10.26	10.44	10.23	10.40	266,632	+0.18(+1.73%)
Oct 04, 2004	10.25	10.34	10.23	10.23	226,852	-0.09(-0.86%)
Oct 01, 2004	10.21	10.32	10.19	10.31	221,046	+0.15(+1.51%)
Sep 30, 2004	10.11	10.24	10.08	10.16	156,538	+0.03(+0.28%)
Sep 29, 2004	10.21	10.21	10.05	10.13	235,238	-0.07(-0.73%)
Sep 28, 2004	10.12	10.23	10.06	10.21	215,025	-0.03(-0.27%)
Sep 27, 2004	10.34	10.34	10.23	10.24	160,839	-0.06(-0.54%)
Sep 24, 2004	10.31	10.37	10.25	10.29	146,217	+0.01(+0.09%)
Sep 23, 2004	10.28	10.33	10.27	10.28	144,927	+0.02(+0.18%)
Sep 22, 2004	10.29	10.36	10.25	10.26	281,468	-0.03(-0.27%)
Sep 21, 2004	10.17	10.30	10.15	10.29	216,531	+0.17(+1.70%)
Sep 20, 2004	9.999	10.15	9.989	10.12	198,253	+0.10(+0.97%)
Sep 17, 2004	9.976	10.03	9.952	10.02	199,759	-0.05(-0.46%)
Sep 16, 2004	10.06	10.11	10.04	10.07	174,601	+0.03(+0.32%)
Sep 15, 2004	9.999	10.08	9.952	10.04	210,725	+0.00(+0.05%)
Sep 14, 2004	10.06	10.09	10.00	10.03	182,771	-0.10(-0.96%)
Sep 13, 2004	10.04	10.16	9.952	10.13	239,753	+0.08(+0.79%)
Sep 10, 2004	10.01	10.10	9.976	10.05	129,445	+0.03(+0.28%)
Sep 09, 2004	10.02	10.05	9.924	10.02	175,246	+0.01(+0.09%)
Sep 08, 2004	10.02	10.05	9.976	10.01	117,619	-0.09(-0.92%)
Sep 07, 2004	9.906	10.12	9.850	10.11	328,129	+0.23(+2.31%)
Sep 03, 2004	9.952	9.962	9.794	9.878	148,152	-0.10(-0.98%)
Sep 02, 2004	9.934	9.989	9.869	9.976	198,253	+0.04(+0.42%)
Sep 01, 2004	9.678	9.948	9.678	9.934	246,634	+0.21(+2.20%)
Aug 31, 2004	9.459	9.729	9.455	9.720	225,562	+0.20(+2.15%)
Aug 30, 2004	9.580	9.580	9.427	9.515	189,007	-0.05(-0.49%)
Aug 27, 2004	9.599	9.604	9.524	9.562	152,023	+0.03(+0.29%)
Aug 26, 2004	9.664	9.687	9.506	9.534	239,753	-0.14(-1.49%)
Aug 25, 2004	9.604	9.678	9.586	9.678	230,077	+0.00(+0.00%)
Aug 24, 2004	9.673	9.743	9.641	9.678	142,132	+0.04(+0.43%)
Aug 23, 2004	9.720	9.790	9.604	9.636	158,474	-0.13(-1.38%)
Aug 20, 2004	9.673	9.813	9.650	9.771	181,266	+0.11(+1.11%)
Aug 19, 2004	9.645	9.683	9.520	9.664	233,948	+0.01(+0.10%)
Aug 18, 2004	9.729	9.743	9.645	9.655	149,658	-0.09(-0.95%)
Aug 17, 2004	9.850	9.850	9.724	9.748	203,629	-0.07(-0.66%)
Aug 16, 2004	9.706	9.836	9.617	9.813	399,303	+0.10(+1.05%)
Aug 13, 2004	9.617	9.710	9.543	9.710	255,235	+0.18(+1.90%)
Aug 12, 2004	9.631	9.631	9.380	9.529	260,181	-0.16(-1.63%)
Aug 11, 2004	9.552	9.706	9.348	9.687	462,305	+0.09(+0.92%)
Aug 10, 2004	9.534	9.673	9.515	9.599	290,714	+0.09(+0.98%)
Aug 09, 2004	9.417	9.534	9.390	9.506	260,396	+0.10(+1.09%)
Aug 06, 2004	9.348	9.422	9.320	9.404	240,828	+0.10(+1.05%)
Aug 05, 2004	9.413	9.422	9.301	9.306	292,005	-0.09(-0.94%)
Aug 04, 2004	9.413	9.473	9.371	9.394	239,753	-0.07(-0.69%)
Aug 03, 2004	9.362	9.510	9.301	9.459	296,735	+0.27(+2.94%)

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.