Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	12.58	12.80	12.58	12.67	2,606,340	+0.08(+0.67%)
Oct 28, 2004	12.53	12.59	12.40	12.58	670,971	+0.05(+0.43%)
Oct 27, 2004	12.22	12.53	12.22	12.53	2,168,843	+0.38(+3.12%)
Oct 26, 2004	11.96	12.19	11.87	12.15	645,178	+0.19(+1.56%)
Oct 25, 2004	12.04	12.04	11.92	11.96	1,224,790	-0.07(-0.60%)
Oct 22, 2004	11.96	12.15	11.96	12.04	643,680	-0.05(-0.40%)
Oct 21, 2004	12.02	12.12	11.93	12.08	1,014,445	+0.08(+0.70%)
Oct 20, 2004	11.96	12.05	11.78	12.00	1,249,918	+0.04(+0.35%)
Oct 19, 2004	12.08	12.26	11.96	11.96	1,445,452	-0.12(-1.00%)
Oct 18, 2004	11.96	12.17	11.96	12.08	851,861	+0.11(+0.90%)
Oct 15, 2004	11.97	12.08	11.92	11.97	661,819	+0.03(+0.25%)
Oct 14, 2004	11.77	11.94	11.72	11.94	712,574	+0.16(+1.33%)
Oct 13, 2004	11.98	11.98	11.78	11.78	652,500	-0.28(-2.29%)
Oct 12, 2004	11.88	12.06	11.81	12.06	616,888	+0.13(+1.06%)
Oct 11, 2004	12.01	12.02	11.92	11.93	479,099	-0.08(-0.65%)
Oct 08, 2004	11.89	12.04	11.89	12.01	978,667	+0.13(+1.06%)
Oct 07, 2004	12.02	12.02	11.89	11.89	713,739	-0.13(-1.05%)
Oct 06, 2004	12.01	12.06	11.99	12.01	851,195	+0.03(+0.25%)
Oct 05, 2004	12.08	12.08	11.98	11.98	929,076	-0.08(-0.70%)
Oct 04, 2004	12.19	12.23	12.02	12.07	1,125,109	-0.11(-0.94%)
Oct 01, 2004	11.95	12.22	11.90	12.18	1,052,387	+0.26(+2.22%)
Sep 30, 2004	11.75	11.96	11.72	11.92	1,121,947	+0.13(+1.07%)
Sep 29, 2004	11.90	11.90	11.78	11.79	616,388	-0.07(-0.56%)
Sep 28, 2004	11.75	11.86	11.71	11.86	727,551	+0.11(+0.92%)
Sep 27, 2004	11.66	11.77	11.61	11.75	901,452	+0.09(+0.77%)
Sep 24, 2004	11.64	11.75	11.60	11.66	577,448	+0.03(+0.26%)
Sep 23, 2004	11.56	11.69	11.56	11.63	680,291	+0.03(+0.26%)
Sep 22, 2004	11.75	11.76	11.58	11.60	979,998	-0.21(-1.78%)
Sep 21, 2004	11.80	11.85	11.75	11.81	789,789	+0.02(+0.15%)
Sep 20, 2004	11.87	11.87	11.75	11.79	1,144,579	-0.08(-0.71%)
Sep 17, 2004	11.93	11.98	11.83	11.87	1,031,253	-0.11(-0.95%)
Sep 16, 2004	11.87	12.01	11.87	11.99	1,223,625	+0.11(+0.91%)
Sep 15, 2004	11.75	11.94	11.72	11.88	1,156,894	+0.10(+0.87%)
Sep 14, 2004	11.87	11.90	11.74	11.78	1,263,397	-0.10(-0.86%)
Sep 13, 2004	12.07	12.11	11.88	11.88	822,240	-0.17(-1.40%)
Sep 10, 2004	12.12	12.14	12.02	12.05	2,035,381	-0.07(-0.55%)
Sep 09, 2004	12.35	12.38	12.11	12.11	1,233,277	-0.21(-1.71%)
Sep 08, 2004	12.32	12.46	12.24	12.32	1,739,335	-0.08(-0.68%)
Sep 07, 2004	12.74	12.83	12.37	12.41	4,057,616	-0.35(-2.73%)
Sep 03, 2004	12.65	12.77	12.60	12.76	505,558	+0.08(+0.62%)
Sep 02, 2004	12.62	12.70	12.56	12.68	498,569	-0.02(-0.19%)
Sep 01, 2004	12.71	12.84	12.62	12.70	531,685	-0.05(-0.42%)
Aug 31, 2004	12.68	12.85	12.66	12.76	765,161	+0.02(+0.14%)
Aug 30, 2004	12.62	12.80	12.62	12.74	611,563	+0.11(+0.90%)
Aug 27, 2004	12.51	12.64	12.50	12.63	669,973	+0.13(+1.01%)
Aug 26, 2004	12.51	12.60	12.49	12.50	1,019,105	-0.04(-0.34%)
Aug 25, 2004	12.52	12.62	12.51	12.54	569,294	-0.07(-0.52%)
Aug 24, 2004	12.44	12.61	12.41	12.61	557,645	+0.21(+1.70%)
Aug 23, 2004	12.32	12.46	12.25	12.40	389,736	+0.02(+0.15%)
Aug 20, 2004	12.11	12.38	12.09	12.38	1,049,725	+0.30(+2.49%)
Aug 19, 2004	12.31	12.31	12.08	12.08	809,925	-0.23(-1.86%)
Aug 18, 2004	12.13	12.32	12.08	12.31	1,274,380	+0.14(+1.19%)
Aug 17, 2004	12.08	12.16	12.06	12.16	1,111,630	+0.14(+1.20%)
Aug 16, 2004	11.89	12.05	11.89	12.02	629,535	+0.07(+0.60%)
Aug 13, 2004	11.95	12.01	11.91	11.95	254,277	-0.05(-0.40%)
Aug 12, 2004	12.09	12.13	11.93	11.99	367,437	-0.13(-1.04%)
Aug 11, 2004	12.03	12.13	12.00	12.12	404,380	+0.03(+0.25%)
Aug 10, 2004	12.08	12.13	12.03	12.09	713,406	+0.09(+0.75%)
Aug 09, 2004	11.87	12.02	11.87	12.00	615,390	+0.13(+1.06%)
Aug 06, 2004	11.88	12.03	11.82	11.87	997,305	+0.01(+0.05%)
Aug 05, 2004	12.07	12.10	11.86	11.87	665,813	-0.20(-1.69%)
Aug 04, 2004	11.89	12.07	11.82	12.07	854,856	+0.16(+1.36%)
Aug 03, 2004	11.89	11.96	11.81	11.91	1,022,433	-0.01(-0.10%)

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.