Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.89	12.02	11.79	11.93	589,737	+0.04(+0.37%)
Oct 28, 2004	11.81	12.03	11.77	11.89	659,440	-0.00(-0.03%)
Oct 27, 2004	11.45	11.94	11.45	11.89	621,601	+0.44(+3.86%)
Oct 26, 2004	11.49	11.53	11.33	11.45	602,433	-0.05(-0.45%)
Oct 25, 2004	11.29	11.54	11.20	11.50	424,192	+0.12(+1.09%)
Oct 22, 2004	11.31	11.43	11.30	11.38	328,599	+0.10(+0.93%)
Oct 21, 2004	11.25	11.32	11.15	11.27	489,414	-0.02(-0.18%)
Oct 20, 2004	11.25	11.34	11.18	11.29	358,472	+0.04(+0.39%)
Oct 19, 2004	11.35	11.39	11.24	11.25	624,837	-0.10(-0.88%)
Oct 18, 2004	11.45	11.47	11.35	11.35	1,310,914	-0.10(-0.88%)
Oct 15, 2004	11.28	11.49	11.27	11.45	355,485	+0.21(+1.86%)
Oct 14, 2004	11.32	11.35	11.15	11.24	331,587	-0.04(-0.39%)
Oct 13, 2004	11.55	11.55	11.28	11.28	428,922	-0.21(-1.82%)
Oct 12, 2004	11.53	11.55	11.38	11.49	540,447	-0.16(-1.34%)
Oct 11, 2004	11.53	11.69	11.32	11.65	412,492	+0.18(+1.58%)
Oct 08, 2004	11.58	11.60	11.44	11.47	395,564	-0.07(-0.63%)
Oct 07, 2004	11.85	11.85	11.54	11.54	523,768	-0.30(-2.51%)
Oct 06, 2004	11.92	11.93	11.79	11.84	863,072	-0.07(-0.57%)
Oct 05, 2004	11.90	11.98	11.85	11.91	888,215	-0.07(-0.60%)
Oct 04, 2004	11.70	12.16	11.70	11.98	818,263	+0.29(+2.47%)
Oct 01, 2004	11.44	11.75	11.38	11.69	474,727	+0.29(+2.50%)
Sep 30, 2004	11.37	11.48	11.28	11.40	579,281	+0.01(+0.11%)
Sep 29, 2004	11.19	11.43	11.19	11.39	519,287	+0.14(+1.29%)
Sep 28, 2004	11.09	11.28	11.09	11.25	584,758	+0.10(+0.94%)
Sep 27, 2004	11.35	11.38	11.14	11.14	719,185	-0.19(-1.67%)
Sep 24, 2004	11.33	11.49	11.32	11.33	996,006	-0.06(-0.53%)
Sep 23, 2004	11.63	11.65	11.39	11.39	434,897	-0.32(-2.74%)
Sep 22, 2004	11.58	11.74	11.57	11.71	869,047	-0.06(-0.51%)
Sep 21, 2004	11.67	11.82	11.65	11.77	858,840	+0.06(+0.48%)
Sep 20, 2004	11.55	11.76	11.55	11.72	787,892	+0.19(+1.64%)
Sep 17, 2004	11.71	11.72	11.52	11.53	979,327	-0.25(-2.08%)
Sep 16, 2004	11.66	11.79	11.66	11.77	470,993	+0.11(+0.96%)
Sep 15, 2004	11.77	11.79	11.65	11.66	569,573	-0.13(-1.09%)
Sep 14, 2004	11.83	11.84	11.67	11.79	674,127	-0.00(-0.03%)
Sep 13, 2004	11.76	11.82	11.71	11.79	753,290	+0.11(+0.96%)
Sep 10, 2004	11.77	11.77	11.58	11.68	630,563	-0.08(-0.72%)
Sep 09, 2004	11.79	11.83	11.69	11.77	625,086	+0.07(+0.58%)
Sep 08, 2004	11.57	11.77	11.53	11.70	775,197	+0.04(+0.31%)
Sep 07, 2004	11.66	11.72	11.53	11.66	695,536	+0.10(+0.87%)
Sep 03, 2004	11.40	11.58	11.29	11.56	844,651	+0.18(+1.55%)
Sep 02, 2004	11.40	11.52	11.29	11.38	684,832	-0.02(-0.18%)
Sep 01, 2004	11.47	11.56	11.29	11.40	770,218	-0.00(-0.04%)
Aug 31, 2004	11.45	11.53	11.29	11.41	682,093	-0.04(-0.35%)
Aug 30, 2004	11.29	11.52	11.18	11.45	805,567	+0.16(+1.39%)
Aug 27, 2004	11.33	11.36	11.21	11.29	994,761	-0.04(-0.32%)
Aug 26, 2004	11.25	11.43	11.25	11.33	590,235	+0.01(+0.11%)
Aug 25, 2004	11.25	11.33	11.11	11.32	443,360	+0.06(+0.53%)
Aug 24, 2004	11.05	11.34	11.03	11.26	953,935	+0.28(+2.56%)
Aug 23, 2004	11.05	11.14	10.95	10.97	577,290	-0.11(-1.01%)
Aug 20, 2004	10.52	11.09	10.50	11.09	767,728	+0.59(+5.58%)
Aug 19, 2004	10.77	10.80	10.44	10.50	558,619	-0.24(-2.24%)
Aug 18, 2004	10.48	10.76	10.40	10.74	437,386	+0.21(+2.02%)
Aug 17, 2004	10.52	10.58	10.48	10.53	798,846	-0.04(-0.34%)
Aug 16, 2004	10.38	10.64	10.38	10.56	502,110	+0.19(+1.86%)
Aug 13, 2004	10.49	10.56	10.36	10.37	318,891	-0.08(-0.73%)
Aug 12, 2004	10.67	10.67	10.43	10.45	658,693	-0.22(-2.03%)
Aug 11, 2004	10.44	10.71	10.34	10.67	725,907	+0.15(+1.45%)
Aug 10, 2004	10.12	10.54	10.10	10.51	616,871	+0.37(+3.68%)
Aug 09, 2004	10.22	10.34	10.11	10.14	901,907	-0.09(-0.86%)
Aug 06, 2004	10.25	10.28	10.17	10.23	595,711	-0.04(-0.39%)
Aug 05, 2004	10.65	10.68	10.09	10.27	706,738	-0.40(-3.77%)
Aug 04, 2004	10.49	10.67	10.40	10.67	391,830	+0.18(+1.72%)
Aug 03, 2004	10.70	10.78	10.48	10.49	351,004	-0.30(-2.76%)

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.