Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.50	11.58	11.47	11.57	74,537	+0.08(+0.71%)
Oct 28, 2004	11.42	11.51	11.42	11.49	52,754	+0.06(+0.53%)
Oct 27, 2004	11.39	11.43	11.32	11.42	148,333	+0.09(+0.77%)
Oct 26, 2004	11.32	11.34	11.23	11.34	74,240	+0.13(+1.14%)
Oct 25, 2004	11.26	11.34	10.81	11.21	78,686	+0.07(+0.61%)
Oct 22, 2004	11.27	11.33	11.14	11.14	77,500	-0.06(-0.54%)
Oct 21, 2004	11.16	11.27	11.11	11.20	47,271	+0.07(+0.61%)
Oct 20, 2004	11.03	11.15	11.01	11.13	67,720	+0.11(+1.04%)
Oct 19, 2004	11.09	11.15	11.01	11.02	87,725	-0.05(-0.43%)
Oct 18, 2004	11.10	11.12	11.01	11.07	54,235	+0.06(+0.55%)
Oct 15, 2004	10.83	11.04	10.80	11.01	83,280	+0.21(+1.94%)
Oct 14, 2004	10.80	10.83	10.74	10.80	60,756	+0.03(+0.31%)
Oct 13, 2004	11.07	11.07	10.73	10.76	106,841	-0.30(-2.74%)
Oct 12, 2004	10.99	11.07	10.86	11.07	98,691	-0.13(-1.21%)
Oct 11, 2004	11.20	11.23	11.08	11.20	53,494	-0.03(-0.24%)
Oct 08, 2004	11.14	11.24	11.14	11.23	27,858	+0.08(+0.73%)
Oct 07, 2004	11.24	11.26	11.07	11.15	116,770	+0.02(+0.18%)
Oct 06, 2004	11.10	11.22	11.07	11.13	76,167	+0.01(+0.06%)
Oct 05, 2004	11.08	11.17	10.99	11.12	110,398	+0.04(+0.37%)
Oct 04, 2004	10.98	11.10	10.97	11.08	287,479	+0.10(+0.92%)
Oct 01, 2004	10.93	11.01	10.86	10.98	218,869	+0.16(+1.43%)
Sep 30, 2004	10.76	10.82	10.76	10.82	41,195	+0.12(+1.14%)
Sep 29, 2004	10.57	10.73	10.57	10.70	26,377	+0.16(+1.47%)
Sep 28, 2004	10.53	10.66	10.51	10.55	16,004	+0.17(+1.63%)
Sep 27, 2004	10.58	10.64	10.38	10.38	30,526	-0.20(-1.85%)
Sep 24, 2004	10.43	10.59	10.43	10.57	19,708	+0.06(+0.58%)
Sep 23, 2004	10.51	10.53	10.43	10.51	20,894	-0.05(-0.45%)
Sep 22, 2004	10.63	10.65	10.46	10.56	31,711	-0.19(-1.76%)
Sep 21, 2004	10.53	10.76	10.53	10.75	26,969	+0.26(+2.44%)
Sep 20, 2004	10.30	10.52	10.30	10.49	39,417	-0.09(-0.89%)
Sep 17, 2004	10.58	10.59	10.46	10.59	9,928	+0.07(+0.64%)
Sep 16, 2004	10.50	10.55	10.46	10.52	26,080	+0.01(+0.06%)
Sep 15, 2004	10.46	10.55	10.46	10.51	34,230	+0.01(+0.13%)
Sep 14, 2004	10.49	10.51	10.39	10.50	83,724	+0.08(+0.78%)
Sep 13, 2004	10.45	10.47	10.33	10.42	34,082	-0.09(-0.90%)
Sep 10, 2004	10.44	10.51	10.34	10.51	20,449	+0.19(+1.83%)
Sep 09, 2004	10.30	10.39	10.28	10.32	26,228	+0.01(+0.13%)
Sep 08, 2004	10.24	10.32	10.22	10.31	12,447	+0.04(+0.39%)
Sep 07, 2004	10.19	10.28	10.19	10.27	30,674	+0.08(+0.79%)
Sep 03, 2004	10.03	10.19	10.03	10.19	34,823	+0.12(+1.21%)
Sep 02, 2004	10.22	10.22	9.974	10.07	365,425	-0.15(-1.45%)
Sep 01, 2004	10.11	10.22	10.05	10.22	68,906	+0.16(+1.54%)
Aug 31, 2004	10.02	10.08	10.01	10.06	25,487	+0.19(+1.91%)
Aug 30, 2004	9.954	9.967	9.785	9.873	39,269	-0.05(-0.54%)
Aug 27, 2004	10.01	10.01	9.893	9.927	10,076	-0.08(-0.81%)
Aug 26, 2004	9.940	10.01	9.940	10.01	20,301	+0.09(+0.88%)
Aug 25, 2004	9.846	9.920	9.785	9.920	10,965	+0.10(+1.03%)
Aug 24, 2004	9.812	9.819	9.691	9.819	22,079	-0.07(-0.68%)
Aug 23, 2004	9.920	9.920	9.859	9.886	9,335	-0.03(-0.27%)
Aug 20, 2004	9.765	9.940	9.765	9.913	10,965	+0.08(+0.82%)
Aug 19, 2004	9.792	9.846	9.792	9.832	9,335	+0.04(+0.41%)
Aug 18, 2004	9.839	9.839	9.718	9.792	27,117	-0.02(-0.21%)
Aug 17, 2004	9.792	9.826	9.785	9.812	12,151	+0.01(+0.14%)
Aug 16, 2004	9.738	9.799	9.738	9.799	16,596	+0.11(+1.11%)
Aug 13, 2004	9.616	9.711	9.616	9.691	4,741	+0.11(+1.13%)
Aug 12, 2004	9.637	9.643	9.583	9.583	5,482	-0.07(-0.77%)
Aug 11, 2004	9.684	9.684	9.603	9.657	10,817	-0.07(-0.69%)
Aug 10, 2004	9.758	9.778	9.724	9.724	7,112	+0.05(+0.49%)
Aug 09, 2004	9.758	9.758	9.637	9.677	20,005	-0.08(-0.83%)
Aug 06, 2004	9.704	9.785	9.704	9.758	17,337	+0.07(+0.70%)
Aug 05, 2004	9.758	9.758	9.677	9.691	11,262	+0.05(+0.49%)
Aug 04, 2004	9.616	9.664	9.556	9.643	172,784	+0.01(+0.07%)
Aug 03, 2004	9.670	9.670	9.603	9.637	9,780	+0.06(+0.63%)

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.