Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.85	11.87	11.75	11.78	3,200	-0.12(-1.01%)
Oct 28, 2004	12.00	12.00	11.90	11.90	900	-0.07(-0.58%)
Oct 27, 2004	11.88	12.01	11.81	11.97	47,300	+0.03(+0.25%)
Oct 26, 2004	11.99	12.00	11.86	11.94	22,000	-0.04(-0.33%)
Oct 25, 2004	11.94	12.05	11.94	11.98	600	-0.03(-0.25%)
Oct 22, 2004	11.94	12.01	11.87	12.01	15,000	-0.09(-0.74%)
Oct 21, 2004	12.08	12.10	12.08	12.10	3,600	+0.00(+0.00%)
Oct 20, 2004	12.01	12.16	12.01	12.10	2,400	-0.08(-0.66%)
Oct 19, 2004	11.93	12.40	11.82	12.18	12,400	+0.09(+0.74%)
Oct 18, 2004	12.24	12.29	12.09	12.09	2,200	-0.23(-1.87%)
Oct 15, 2004	12.24	12.35	12.10	12.32	595,300	+0.06(+0.49%)
Oct 14, 2004	12.46	12.55	12.13	12.26	21,200	-0.28(-2.23%)
Oct 13, 2004	12.40	12.67	12.40	12.54	164,400	+0.03(+0.24%)
Oct 12, 2004	12.64	12.64	12.32	12.51	11,900	-0.37(-2.87%)
Oct 11, 2004	12.70	12.94	12.53	12.88	2,400	+0.19(+1.50%)
Oct 08, 2004	12.78	12.78	12.66	12.69	96,800	-0.12(-0.94%)
Oct 07, 2004	12.95	12.95	12.81	12.81	3,000	+0.07(+0.55%)
Oct 06, 2004	12.75	12.75	12.70	12.74	1,000	-0.01(-0.08%)
Oct 05, 2004	12.62	12.75	12.60	12.75	18,000	+0.15(+1.19%)
Oct 04, 2004	12.58	12.67	12.51	12.60	17,500	-0.02(-0.16%)
Oct 01, 2004	12.61	12.66	12.43	12.62	14,400	-0.06(-0.47%)
Sep 30, 2004	12.50	12.68	12.50	12.68	136,200	+0.19(+1.52%)
Sep 29, 2004	12.40	12.50	12.39	12.49	8,100	+0.22(+1.79%)
Sep 28, 2004	12.18	12.37	12.18	12.27	10,200	+0.02(+0.16%)
Sep 27, 2004	12.39	12.55	12.10	12.25	34,500	-0.20(-1.61%)
Sep 24, 2004	12.67	12.67	12.45	12.45	16,800	-0.30(-2.35%)
Sep 23, 2004	12.81	12.86	12.75	12.75	5,200	+0.03(+0.24%)
Sep 22, 2004	12.33	13.03	12.33	12.72	28,100	+0.12(+0.95%)
Sep 21, 2004	12.98	13.05	12.56	12.60	76,900	-0.22(-1.72%)
Sep 20, 2004	12.70	12.91	12.70	12.82	37,800	+0.12(+0.94%)
Sep 17, 2004	12.72	12.90	12.59	12.70	18,200	-0.26(-2.00%)
Sep 16, 2004	12.90	12.97	12.86	12.96	19,100	+0.21(+1.64%)
Sep 15, 2004	12.98	13.05	12.75	12.75	21,100	-0.05(-0.39%)
Sep 14, 2004	12.37	12.98	12.29	12.80	20,500	+0.51(+4.15%)
Sep 13, 2004	12.20	12.42	12.14	12.29	125,100	+0.00(+0.00%)
Sep 10, 2004	12.34	12.39	12.28	12.29	6,400	+0.01(+0.08%)
Sep 09, 2004	11.80	12.42	11.80	12.28	4,000	+0.07(+0.57%)
Sep 08, 2004	12.29	12.34	12.05	12.21	7,900	-0.14(-1.13%)
Sep 07, 2004	12.36	12.42	12.30	12.35	12,681	+0.01(+0.08%)
Sep 03, 2004	12.16	12.47	12.16	12.34	13,300	+0.21(+1.73%)
Sep 02, 2004	12.00	12.16	12.00	12.13	24,300	+0.08(+0.66%)
Sep 01, 2004	12.04	12.05	11.97	12.05	266,500	+0.03(+0.25%)
Aug 31, 2004	11.74	12.10	11.74	12.02	3,000	+0.42(+3.62%)
Aug 30, 2004	11.24	11.60	11.09	11.60	25,500	+0.49(+4.41%)
Aug 27, 2004	11.00	11.23	10.98	11.11	10,600	+0.19(+1.74%)
Aug 26, 2004	10.60	10.99	10.07	10.92	14,100	+0.32(+3.02%)
Aug 25, 2004	10.52	10.60	10.51	10.60	59,400	+0.10(+0.95%)
Aug 24, 2004	10.56	10.56	10.43	10.50	27,700	+0.18(+1.74%)
Aug 23, 2004	10.30	10.42	10.29	10.32	4,720	+0.06(+0.58%)
Aug 20, 2004	10.25	10.32	10.19	10.26	7,750	+0.01(+0.10%)
Aug 19, 2004	10.27	10.29	10.18	10.25	3,300	-0.02(-0.19%)
Aug 18, 2004	10.23	10.30	10.23	10.27	1,600	+0.02(+0.20%)
Aug 17, 2004	10.20	10.25	10.11	10.25	12,800	-0.03(-0.29%)
Aug 16, 2004	10.33	10.34	10.22	10.28	10,300	+0.01(+0.10%)
Aug 13, 2004	10.25	10.34	10.25	10.27	9,500	+0.06(+0.59%)
Aug 12, 2004	10.28	10.29	10.20	10.21	2,600	-0.13(-1.26%)
Aug 11, 2004	10.37	10.37	10.31	10.34	6,400	-0.13(-1.24%)
Aug 10, 2004	10.64	10.69	10.45	10.47	13,600	-0.23(-2.15%)
Aug 09, 2004	10.84	10.84	10.60	10.70	16,700	-0.21(-1.92%)
Aug 06, 2004	10.98	11.01	10.85	10.91	47,100	-0.08(-0.73%)
Aug 05, 2004	10.95	11.00	10.95	10.99	10,000	+0.03(+0.27%)
Aug 04, 2004	10.96	11.00	10.70	10.96	32,800	+0.01(+0.09%)
Aug 03, 2004	11.00	11.00	10.87	10.95	5,300	-0.02(-0.18%)

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.