Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	13.14	13.48	13.12	13.16	328,736	-0.22(-1.68%)
Oct 28, 2004	13.17	13.46	13.15	13.38	264,888	+0.14(+1.07%)
Oct 27, 2004	12.77	13.27	12.73	13.24	244,207	+0.41(+3.18%)
Oct 26, 2004	12.96	13.05	12.49	12.83	390,660	-0.01(-0.06%)
Oct 25, 2004	12.63	13.09	12.47	12.84	287,133	+0.35(+2.80%)
Oct 22, 2004	13.15	13.27	12.45	12.49	403,164	-0.67(-5.06%)
Oct 21, 2004	12.68	13.22	12.42	13.16	758,714	+0.53(+4.22%)
Oct 20, 2004	11.94	13.44	11.94	12.62	1,024,445	+0.11(+0.86%)
Oct 19, 2004	12.57	12.94	12.47	12.52	379,958	+0.13(+1.07%)
Oct 18, 2004	12.23	12.47	12.12	12.38	342,924	+0.08(+0.68%)
Oct 15, 2004	12.37	12.50	12.18	12.30	542,523	-0.11(-0.87%)
Oct 14, 2004	13.02	13.04	12.33	12.41	544,447	-0.62(-4.73%)
Oct 13, 2004	13.39	13.47	12.98	13.02	387,654	+0.00(+0.00%)
Oct 12, 2004	12.82	13.25	12.68	13.02	271,622	-0.04(-0.32%)
Oct 11, 2004	13.13	13.25	12.92	13.07	314,067	-0.18(-1.38%)
Oct 08, 2004	13.58	13.66	13.12	13.25	507,292	-0.47(-3.45%)
Oct 07, 2004	14.16	14.38	13.72	13.72	353,866	-0.47(-3.34%)
Oct 06, 2004	14.07	14.20	13.71	14.20	232,784	+0.12(+0.83%)
Oct 05, 2004	14.10	14.20	13.73	14.08	509,938	+0.00(+0.00%)
Oct 04, 2004	13.81	14.30	13.80	14.08	482,643	+0.45(+3.29%)
Oct 01, 2004	12.97	13.64	12.87	13.63	512,342	+0.89(+6.98%)
Sep 30, 2004	12.65	13.09	12.64	12.74	389,457	+0.08(+0.66%)
Sep 29, 2004	12.43	12.87	12.38	12.66	362,163	+0.19(+1.53%)
Sep 28, 2004	12.33	12.53	12.21	12.47	285,089	+0.15(+1.22%)
Sep 27, 2004	12.26	12.57	12.12	12.32	382,603	-0.13(-1.07%)
Sep 24, 2004	13.16	13.18	12.44	12.45	438,756	-0.71(-5.37%)
Sep 23, 2004	13.17	13.28	12.80	13.16	286,892	-0.05(-0.38%)
Sep 22, 2004	13.43	13.68	13.10	13.21	321,521	-0.45(-3.29%)
Sep 21, 2004	13.36	13.78	13.36	13.66	375,389	+0.28(+2.11%)
Sep 20, 2004	13.09	13.79	12.94	13.37	687,773	+0.19(+1.45%)
Sep 17, 2004	12.43	13.36	12.16	13.18	1,474,864	-0.10(-0.75%)
Sep 16, 2004	13.07	13.51	13.07	13.28	582,803	+0.32(+2.44%)
Sep 15, 2004	12.98	13.10	12.74	12.97	529,777	-0.11(-0.86%)
Sep 14, 2004	12.92	13.20	12.67	13.08	1,125,206	-0.01(-0.10%)
Sep 13, 2004	12.92	13.53	12.62	13.09	1,754,302	+1.56(+13.56%)
Sep 10, 2004	11.14	11.53	10.91	11.53	765,809	+0.37(+3.28%)
Sep 09, 2004	10.94	11.19	10.87	11.16	622,963	+0.35(+3.23%)
Sep 08, 2004	10.99	11.14	10.81	10.81	301,081	-0.25(-2.26%)
Sep 07, 2004	11.04	11.38	10.89	11.06	643,284	-0.01(-0.07%)
Sep 03, 2004	11.06	11.31	10.99	11.07	454,868	-0.26(-2.28%)
Sep 02, 2004	11.24	11.48	11.06	11.33	176,632	+0.13(+1.19%)
Sep 01, 2004	11.18	11.70	11.07	11.19	277,153	+0.02(+0.15%)
Aug 31, 2004	11.03	11.18	10.89	11.18	396,191	+0.07(+0.60%)
Aug 30, 2004	11.34	11.40	11.03	11.11	222,083	-0.22(-1.98%)
Aug 27, 2004	11.07	11.39	11.07	11.34	200,319	+0.27(+2.40%)
Aug 26, 2004	11.20	11.20	10.98	11.07	312,383	-0.20(-1.77%)
Aug 25, 2004	11.10	11.34	11.06	11.27	409,297	+0.12(+1.12%)
Aug 24, 2004	11.51	11.70	11.06	11.14	319,237	-0.37(-3.25%)
Aug 23, 2004	11.64	11.76	11.45	11.52	534,106	-0.10(-0.86%)
Aug 20, 2004	11.44	11.64	11.26	11.62	460,759	+0.23(+2.04%)
Aug 19, 2004	11.77	11.77	11.23	11.39	265,730	-0.34(-2.91%)
Aug 18, 2004	11.06	11.76	10.98	11.73	292,423	+0.63(+5.70%)
Aug 17, 2004	10.99	11.25	10.94	11.09	258,275	+0.15(+1.37%)
Aug 16, 2004	10.65	11.00	10.56	10.94	447,653	+0.34(+3.22%)
Aug 13, 2004	10.69	10.79	10.52	10.60	781,199	+0.02(+0.16%)
Aug 12, 2004	10.85	10.98	10.55	10.59	670,338	-0.39(-3.56%)
Aug 11, 2004	11.32	11.40	10.89	10.98	822,442	-0.82(-6.91%)
Aug 10, 2004	11.44	11.81	11.44	11.79	259,959	+0.36(+3.13%)
Aug 09, 2004	11.52	11.69	11.35	11.44	224,848	-0.12(-1.01%)
Aug 06, 2004	11.72	11.85	11.39	11.55	313,706	-0.42(-3.47%)
Aug 05, 2004	12.14	12.37	11.87	11.97	376,712	-0.21(-1.71%)
Aug 04, 2004	11.85	12.26	11.69	12.18	436,110	+0.27(+2.23%)
Aug 03, 2004	11.93	12.03	11.57	11.91	678,875	-0.11(-0.90%)

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.