Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	13.14	13.49	13.13	13.16	328,641	-0.22(-1.68%)
Oct 28, 2004	13.17	13.47	13.15	13.39	264,812	+0.14(+1.07%)
Oct 27, 2004	12.78	13.27	12.74	13.24	244,137	+0.41(+3.18%)
Oct 26, 2004	12.96	13.05	12.50	12.84	390,547	-0.01(-0.06%)
Oct 25, 2004	12.64	13.09	12.48	12.84	287,050	+0.35(+2.80%)
Oct 22, 2004	13.15	13.27	12.45	12.50	403,048	-0.67(-5.06%)
Oct 21, 2004	12.69	13.22	12.42	13.16	758,495	+0.53(+4.22%)
Oct 20, 2004	11.95	13.44	11.95	12.63	1,024,149	+0.11(+0.86%)
Oct 19, 2004	12.57	12.94	12.48	12.52	379,849	+0.13(+1.07%)
Oct 18, 2004	12.23	12.48	12.12	12.39	342,825	+0.08(+0.68%)
Oct 15, 2004	12.37	12.50	12.18	12.30	542,366	-0.11(-0.87%)
Oct 14, 2004	13.03	13.04	12.33	12.41	544,289	-0.62(-4.73%)
Oct 13, 2004	13.39	13.48	12.99	13.03	387,542	+0.00(+0.00%)
Oct 12, 2004	12.82	13.25	12.69	13.03	271,543	-0.04(-0.32%)
Oct 11, 2004	13.14	13.25	12.93	13.07	313,976	-0.18(-1.38%)
Oct 08, 2004	13.59	13.66	13.12	13.25	507,146	-0.47(-3.45%)
Oct 07, 2004	14.17	14.38	13.73	13.73	353,764	-0.47(-3.34%)
Oct 06, 2004	14.08	14.20	13.72	14.20	232,717	+0.12(+0.83%)
Oct 05, 2004	14.10	14.20	13.73	14.08	509,791	+0.00(+0.00%)
Oct 04, 2004	13.81	14.30	13.80	14.08	482,504	+0.45(+3.29%)
Oct 01, 2004	12.97	13.64	12.87	13.63	512,195	+0.89(+6.98%)
Sep 30, 2004	12.65	13.09	12.64	12.74	389,345	+0.08(+0.66%)
Sep 29, 2004	12.43	12.87	12.39	12.66	362,058	+0.19(+1.53%)
Sep 28, 2004	12.34	12.54	12.21	12.47	285,006	+0.15(+1.22%)
Sep 27, 2004	12.26	12.57	12.12	12.32	382,493	-0.13(-1.07%)
Sep 24, 2004	13.16	13.19	12.45	12.45	438,629	-0.71(-5.37%)
Sep 23, 2004	13.18	13.29	12.80	13.16	286,810	-0.05(-0.38%)
Sep 22, 2004	13.44	13.68	13.10	13.21	321,429	-0.45(-3.29%)
Sep 21, 2004	13.37	13.78	13.37	13.66	375,281	+0.28(+2.11%)
Sep 20, 2004	13.09	13.79	12.94	13.38	687,574	+0.19(+1.45%)
Sep 17, 2004	12.44	13.36	12.16	13.19	1,474,439	-0.10(-0.75%)
Sep 16, 2004	13.08	13.52	13.08	13.29	582,635	+0.32(+2.44%)
Sep 15, 2004	12.99	13.10	12.74	12.97	529,624	-0.11(-0.86%)
Sep 14, 2004	12.92	13.20	12.68	13.08	1,124,881	-0.01(-0.10%)
Sep 13, 2004	12.93	13.54	12.63	13.09	1,753,796	+1.56(+13.56%)
Sep 10, 2004	11.15	11.53	10.91	11.53	765,588	+0.37(+3.28%)
Sep 09, 2004	10.95	11.19	10.87	11.16	622,784	+0.35(+3.23%)
Sep 08, 2004	10.99	11.14	10.81	10.81	300,994	-0.25(-2.26%)
Sep 07, 2004	11.05	11.38	10.90	11.06	643,098	-0.01(-0.07%)
Sep 03, 2004	11.06	11.31	11.00	11.07	454,736	-0.26(-2.28%)
Sep 02, 2004	11.25	11.48	11.06	11.33	176,581	+0.13(+1.19%)
Sep 01, 2004	11.18	11.71	11.07	11.20	277,073	+0.02(+0.15%)
Aug 31, 2004	11.03	11.18	10.90	11.18	396,076	+0.07(+0.60%)
Aug 30, 2004	11.34	11.41	11.03	11.11	222,019	-0.22(-1.98%)
Aug 27, 2004	11.07	11.40	11.07	11.34	200,262	+0.27(+2.40%)
Aug 26, 2004	11.21	11.21	10.98	11.07	312,293	-0.20(-1.77%)
Aug 25, 2004	11.11	11.34	11.06	11.27	409,179	+0.12(+1.12%)
Aug 24, 2004	11.51	11.71	11.06	11.15	319,145	-0.37(-3.25%)
Aug 23, 2004	11.65	11.76	11.46	11.52	533,952	-0.10(-0.86%)
Aug 20, 2004	11.44	11.65	11.26	11.62	460,627	+0.23(+2.05%)
Aug 19, 2004	11.77	11.77	11.23	11.39	265,653	-0.34(-2.91%)
Aug 18, 2004	11.06	11.76	10.98	11.73	292,339	+0.63(+5.70%)
Aug 17, 2004	11.00	11.26	10.94	11.10	258,201	+0.15(+1.37%)
Aug 16, 2004	10.65	11.01	10.57	10.95	447,524	+0.34(+3.22%)
Aug 13, 2004	10.69	10.79	10.52	10.61	780,974	+0.02(+0.16%)
Aug 12, 2004	10.86	10.98	10.56	10.59	670,145	-0.39(-3.56%)
Aug 11, 2004	11.32	11.41	10.90	10.98	822,204	-0.82(-6.91%)
Aug 10, 2004	11.44	11.81	11.44	11.80	259,884	+0.36(+3.13%)
Aug 09, 2004	11.52	11.69	11.36	11.44	224,784	-0.12(-1.01%)
Aug 06, 2004	11.72	11.85	11.40	11.56	313,615	-0.42(-3.48%)
Aug 05, 2004	12.15	12.37	11.87	11.97	376,603	-0.21(-1.71%)
Aug 04, 2004	11.85	12.26	11.70	12.18	435,984	+0.27(+2.24%)
Aug 03, 2004	11.94	12.04	11.57	11.91	678,679	-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.