Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	13.64	13.87	13.49	13.80	58,465	+0.11(+0.78%)
Oct 28, 2004	13.51	13.92	13.51	13.70	242,401	+0.19(+1.40%)
Oct 27, 2004	13.52	13.70	13.44	13.51	130,507	-0.01(-0.07%)
Oct 26, 2004	13.81	13.99	13.52	13.52	158,973	-0.07(-0.52%)
Oct 25, 2004	13.31	13.59	13.22	13.59	107,077	+0.23(+1.69%)
Oct 22, 2004	13.38	13.46	13.16	13.36	121,310	-0.05(-0.34%)
Oct 21, 2004	13.58	13.58	13.37	13.41	216,562	-0.17(-1.26%)
Oct 20, 2004	13.22	13.78	12.93	13.58	342,252	+0.32(+2.45%)
Oct 19, 2004	12.82	13.36	12.82	13.25	328,238	+0.45(+3.55%)
Oct 18, 2004	13.00	13.36	11.57	12.80	3,551,936	-0.20(-1.55%)
Oct 15, 2004	12.71	13.07	12.71	13.00	56,494	+0.29(+2.30%)
Oct 14, 2004	12.81	12.86	12.71	12.71	75,764	-0.11(-0.89%)
Oct 13, 2004	12.81	12.86	12.78	12.82	51,677	-0.03(-0.21%)
Oct 12, 2004	12.53	12.85	12.53	12.85	68,538	+0.26(+2.11%)
Oct 11, 2004	12.60	12.62	12.51	12.58	47,954	-0.00(-0.02%)
Oct 08, 2004	12.67	12.87	12.58	12.59	64,377	-0.14(-1.13%)
Oct 07, 2004	12.99	13.02	12.71	12.73	67,662	-0.29(-2.19%)
Oct 06, 2004	13.01	13.04	12.81	13.02	123,061	+0.01(+0.05%)
Oct 05, 2004	13.06	13.07	12.98	13.01	76,858	-0.11(-0.85%)
Oct 04, 2004	13.00	13.16	13.00	13.12	85,179	+0.17(+1.34%)
Oct 01, 2004	12.72	12.97	12.72	12.95	261,233	+0.22(+1.72%)
Sep 30, 2004	12.64	12.89	12.64	12.73	142,988	+0.05(+0.43%)
Sep 29, 2004	12.40	12.68	12.40	12.67	44,889	+0.27(+2.21%)
Sep 28, 2004	12.42	12.47	12.39	12.40	44,670	+0.02(+0.13%)
Sep 27, 2004	12.33	12.41	12.30	12.38	59,341	+0.01(+0.06%)
Sep 24, 2004	12.46	12.66	12.38	12.38	95,690	-0.11(-0.88%)
Sep 23, 2004	12.41	12.54	12.33	12.49	78,172	+0.11(+0.90%)
Sep 22, 2004	12.41	12.49	12.31	12.37	94,376	-0.07(-0.57%)
Sep 21, 2004	12.42	12.57	12.37	12.44	51,239	+0.05(+0.44%)
Sep 20, 2004	12.40	12.44	12.28	12.39	73,574	-0.04(-0.31%)
Sep 17, 2004	12.43	12.44	12.30	12.43	292,326	+0.03(+0.26%)
Sep 16, 2004	12.34	12.41	12.30	12.40	54,085	+0.05(+0.44%)
Sep 15, 2004	12.34	12.40	12.10	12.34	95,690	-0.05(-0.42%)
Sep 14, 2004	12.70	12.70	12.37	12.39	93,719	-0.33(-2.60%)
Sep 13, 2004	12.68	12.80	12.68	12.73	56,275	-0.02(-0.13%)
Sep 10, 2004	12.77	12.86	12.66	12.74	43,575	-0.07(-0.52%)
Sep 09, 2004	12.79	12.96	12.56	12.81	120,434	-0.04(-0.28%)
Sep 08, 2004	12.75	13.15	12.75	12.84	163,571	+0.05(+0.36%)
Sep 07, 2004	12.68	12.83	12.65	12.80	48,392	+0.15(+1.17%)
Sep 03, 2004	12.79	12.80	12.65	12.65	58,246	-0.09(-0.72%)
Sep 02, 2004	12.81	12.81	12.74	12.74	172,330	-0.07(-0.55%)
Sep 01, 2004	12.49	13.02	12.49	12.81	505,605	+0.32(+2.60%)
Aug 31, 2004	12.40	12.49	12.37	12.49	137,733	+0.04(+0.33%)
Aug 30, 2004	12.45	12.50	12.34	12.45	106,858	-0.01(-0.06%)
Aug 27, 2004	12.35	12.45	12.30	12.45	88,902	+0.13(+1.09%)
Aug 26, 2004	12.40	12.40	12.28	12.32	40,728	-0.08(-0.64%)
Aug 25, 2004	12.28	12.40	12.26	12.40	84,085	+0.10(+0.78%)
Aug 24, 2004	12.31	12.33	12.25	12.30	136,419	+0.05(+0.41%)
Aug 23, 2004	12.31	12.34	12.21	12.25	79,705	-0.08(-0.68%)
Aug 20, 2004	12.11	12.35	12.10	12.34	113,865	+0.27(+2.23%)
Aug 19, 2004	12.06	12.22	12.06	12.07	282,692	+0.05(+0.42%)
Aug 18, 2004	11.95	12.10	11.92	12.02	217,438	+0.04(+0.34%)
Aug 17, 2004	11.99	12.19	11.95	11.98	165,761	-0.06(-0.51%)
Aug 16, 2004	11.80	12.05	11.80	12.04	245,686	+0.24(+2.01%)
Aug 13, 2004	11.78	11.85	11.76	11.80	199,264	+0.02(+0.15%)
Aug 12, 2004	11.79	11.94	11.70	11.78	158,973	+0.01(+0.10%)
Aug 11, 2004	11.70	11.94	11.65	11.77	243,934	+0.09(+0.76%)
Aug 10, 2004	11.61	11.73	11.54	11.68	243,496	+0.08(+0.65%)
Aug 09, 2004	11.68	11.68	11.54	11.61	217,000	+0.02(+0.16%)
Aug 06, 2004	11.23	11.95	11.23	11.59	325,610	+0.03(+0.30%)
Aug 05, 2004	11.53	11.70	11.20	11.55	475,825	+0.21(+1.83%)
Aug 04, 2004	10.85	11.38	10.81	11.35	411,447	+0.77(+7.32%)
Aug 03, 2004	10.67	10.67	10.57	10.57	117,587	-0.10(-0.94%)

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.