Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	12.80	12.89	12.73	12.73	242,442	-0.10(-0.76%)
Oct 28, 2004	12.79	12.83	12.68	12.83	184,019	+0.06(+0.46%)
Oct 27, 2004	12.66	12.79	12.66	12.77	278,217	+0.15(+1.15%)
Oct 26, 2004	12.38	12.66	12.38	12.63	554,633	+0.28(+2.23%)
Oct 25, 2004	12.38	12.41	12.29	12.35	404,843	-0.05(-0.41%)
Oct 22, 2004	12.46	12.59	12.40	12.40	408,189	-0.10(-0.79%)
Oct 21, 2004	12.22	12.50	12.20	12.50	349,251	+0.28(+2.31%)
Oct 20, 2004	12.26	12.28	12.02	12.22	289,026	-0.01(-0.08%)
Oct 19, 2004	12.33	12.46	12.23	12.23	335,868	-0.10(-0.79%)
Oct 18, 2004	12.20	12.37	12.17	12.33	209,499	+0.15(+1.23%)
Oct 15, 2004	12.14	12.28	12.12	12.18	401,240	+0.06(+0.53%)
Oct 14, 2004	11.98	12.11	11.97	12.11	456,317	+0.15(+1.28%)
Oct 13, 2004	11.97	12.04	11.93	11.96	264,319	-0.03(-0.26%)
Oct 12, 2004	11.94	12.03	11.93	11.99	580,627	+0.03(+0.26%)
Oct 11, 2004	12.08	12.16	11.96	11.96	444,993	-0.14(-1.19%)
Oct 08, 2004	12.02	12.12	12.02	12.10	578,568	+0.11(+0.94%)
Oct 07, 2004	12.19	12.19	11.99	11.99	652,176	-0.21(-1.74%)
Oct 06, 2004	12.18	12.25	12.17	12.20	280,791	+0.00(+0.02%)
Oct 05, 2004	12.17	12.22	12.10	12.20	373,444	+0.06(+0.48%)
Oct 04, 2004	12.11	12.22	12.07	12.14	223,397	+0.04(+0.32%)
Oct 01, 2004	11.83	12.14	11.81	12.10	356,972	+0.26(+2.22%)
Sep 30, 2004	11.81	11.95	11.80	11.84	346,163	+0.04(+0.33%)
Sep 29, 2004	11.78	11.83	11.77	11.80	430,838	+0.02(+0.15%)
Sep 28, 2004	11.81	11.81	11.75	11.78	294,946	-0.09(-0.78%)
Sep 27, 2004	11.90	11.97	11.84	11.88	481,282	-0.02(-0.13%)
Sep 24, 2004	11.88	11.94	11.87	11.89	319,654	+0.02(+0.20%)
Sep 23, 2004	11.90	11.92	11.85	11.87	447,309	-0.02(-0.16%)
Sep 22, 2004	11.94	11.96	11.84	11.89	271,525	-0.03(-0.28%)
Sep 21, 2004	11.91	12.01	11.89	11.92	526,065	-0.00(-0.03%)
Sep 20, 2004	11.96	12.04	11.90	11.93	256,598	-0.03(-0.26%)
Sep 17, 2004	12.04	12.08	11.96	11.96	288,254	-0.09(-0.73%)
Sep 16, 2004	11.80	12.06	11.80	12.04	486,687	+0.22(+1.84%)
Sep 15, 2004	11.72	11.86	11.71	11.83	498,783	+0.11(+0.96%)
Sep 14, 2004	11.89	11.89	11.61	11.71	446,795	-0.20(-1.71%)
Sep 13, 2004	12.04	12.04	11.91	11.92	288,769	-0.13(-1.05%)
Sep 10, 2004	12.11	12.11	12.00	12.04	368,811	-0.04(-0.32%)
Sep 09, 2004	12.24	12.24	12.08	12.08	432,897	-0.20(-1.60%)
Sep 08, 2004	12.23	12.37	12.21	12.28	431,867	+0.04(+0.33%)
Sep 07, 2004	12.14	12.26	12.11	12.24	286,710	+0.10(+0.83%)
Sep 03, 2004	12.02	12.16	11.98	12.14	273,327	+0.12(+1.02%)
Sep 02, 2004	11.86	12.02	11.85	12.02	364,436	+0.17(+1.48%)
Sep 01, 2004	11.87	11.93	11.79	11.84	948,924	-0.03(-0.21%)
Aug 31, 2004	11.85	11.89	11.82	11.87	446,537	+0.04(+0.38%)
Aug 30, 2004	11.76	11.91	11.76	11.82	396,093	+0.06(+0.50%)
Aug 27, 2004	11.67	11.82	11.65	11.76	257,113	+0.11(+0.97%)
Aug 26, 2004	11.52	11.66	11.51	11.65	356,458	+0.13(+1.13%)
Aug 25, 2004	11.69	11.71	11.51	11.52	755,639	-0.24(-2.06%)
Aug 24, 2004	11.59	11.77	11.59	11.76	392,489	+0.16(+1.34%)
Aug 23, 2004	11.53	11.61	11.43	11.61	279,761	+0.09(+0.79%)
Aug 20, 2004	11.35	11.61	11.35	11.52	817,408	+0.31(+2.74%)
Aug 19, 2004	11.37	11.37	11.21	11.21	264,834	-0.16(-1.40%)
Aug 18, 2004	11.31	11.40	11.27	11.37	458,634	+0.06(+0.55%)
Aug 17, 2004	11.23	11.31	11.21	11.31	299,836	+0.10(+0.90%)
Aug 16, 2004	11.00	11.21	10.99	11.21	244,759	+0.21(+1.89%)
Aug 13, 2004	11.03	11.05	11.00	11.00	127,655	-0.04(-0.39%)
Aug 12, 2004	11.07	11.10	11.01	11.04	346,935	-0.03(-0.26%)
Aug 11, 2004	11.09	11.11	11.02	11.07	486,430	-0.01(-0.07%)
Aug 10, 2004	11.03	11.13	11.03	11.08	338,442	+0.08(+0.74%)
Aug 09, 2004	10.97	11.10	10.97	11.00	169,092	-0.00(-0.04%)
Aug 06, 2004	11.08	11.23	10.96	11.00	313,477	-0.04(-0.33%)
Aug 05, 2004	11.21	11.21	11.03	11.04	333,294	-0.18(-1.61%)
Aug 04, 2004	11.05	11.22	11.03	11.22	301,895	+0.18(+1.67%)
Aug 03, 2004	11.03	11.17	11.00	11.03	571,619	-0.01(-0.11%)

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.