Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.31	11.34	11.27	11.31	15,786	+0.04(+0.40%)
Oct 28, 2004	11.29	11.34	11.26	11.27	11,762	-0.13(-1.13%)
Oct 27, 2004	10.98	11.63	10.98	11.40	66,240	+0.59(+5.50%)
Oct 26, 2004	10.75	10.82	10.73	10.80	10,833	+0.05(+0.48%)
Oct 25, 2004	10.79	10.81	10.75	10.75	2,166	-0.03(-0.30%)
Oct 22, 2004	10.78	10.78	10.78	10.78	0	+0.00(+0.00%)
Oct 21, 2004	10.71	10.80	10.71	10.78	28,941	+0.00(+0.00%)
Oct 20, 2004	10.78	10.78	10.78	10.78	0	+0.00(+0.00%)
Oct 19, 2004	10.73	10.85	10.73	10.78	4,023	-0.01(-0.06%)
Oct 18, 2004	10.66	10.79	10.66	10.79	25,691	+0.09(+0.84%)
Oct 15, 2004	10.76	10.77	10.66	10.70	14,393	-0.11(-1.02%)
Oct 14, 2004	10.98	10.98	10.76	10.81	12,536	-0.28(-2.51%)
Oct 13, 2004	10.93	11.24	10.93	11.09	40,549	+0.13(+1.18%)
Oct 12, 2004	11.29	11.30	10.93	10.96	23,989	-0.25(-2.25%)
Oct 11, 2004	10.81	11.26	10.79	11.21	35,132	+0.47(+4.39%)
Oct 08, 2004	10.51	10.77	10.47	10.74	10,678	+0.17(+1.65%)
Oct 07, 2004	10.47	10.56	10.47	10.56	25,691	+0.10(+0.93%)
Oct 06, 2004	10.65	10.79	10.46	10.47	10,988	+0.00(+0.00%)
Oct 05, 2004	10.55	10.55	10.47	10.47	13,310	-0.08(-0.80%)
Oct 04, 2004	10.56	10.60	10.54	10.55	10,369	-0.04(-0.37%)
Oct 01, 2004	10.56	10.65	10.51	10.59	4,952	-0.07(-0.67%)
Sep 30, 2004	10.59	10.66	10.41	10.66	35,751	+0.06(+0.61%)
Sep 29, 2004	10.57	10.60	10.57	10.60	7,119	+0.06(+0.61%)
Sep 28, 2004	10.59	10.60	10.40	10.53	9,440	-0.05(-0.43%)
Sep 27, 2004	10.66	10.66	10.56	10.58	21,977	-0.08(-0.73%)
Sep 24, 2004	10.34	10.65	10.34	10.65	8,202	+0.37(+3.58%)
Sep 23, 2004	10.34	10.49	10.29	10.29	143,005	-0.10(-0.93%)
Sep 22, 2004	10.34	10.38	10.34	10.38	7,119	+0.05(+0.44%)
Sep 21, 2004	10.36	10.36	10.27	10.34	12,845	+0.07(+0.69%)
Sep 20, 2004	10.40	10.40	10.27	10.27	10,678	-0.13(-1.24%)
Sep 17, 2004	10.44	10.47	10.40	10.40	15,167	-0.05(-0.43%)
Sep 16, 2004	10.39	10.47	10.39	10.44	18,881	+0.06(+0.56%)
Sep 15, 2004	10.44	10.44	10.38	10.38	1,547	-0.02(-0.19%)
Sep 14, 2004	10.35	10.47	10.35	10.40	45,347	+0.03(+0.31%)
Sep 13, 2004	10.41	10.43	10.34	10.37	40,394	-0.04(-0.37%)
Sep 10, 2004	10.21	10.45	10.18	10.41	57,418	+0.28(+2.74%)
Sep 09, 2004	10.05	10.22	10.05	10.13	90,694	+0.08(+0.77%)
Sep 08, 2004	9.841	10.05	9.841	10.05	21,667	+0.23(+2.37%)
Sep 07, 2004	9.692	9.821	9.692	9.821	16,894	+0.13(+1.33%)
Sep 03, 2004	9.692	9.698	9.692	9.692	7,428	+0.00(+0.00%)
Sep 02, 2004	9.705	9.705	9.692	9.692	27,703	-0.01(-0.07%)
Sep 01, 2004	9.757	9.757	9.692	9.698	12,536	-0.05(-0.46%)
Aug 31, 2004	9.692	9.757	9.692	9.744	135,267	+0.04(+0.40%)
Aug 30, 2004	9.685	9.711	9.627	9.705	66,859	+0.05(+0.47%)
Aug 27, 2004	9.692	9.692	9.563	9.660	38,382	-0.03(-0.27%)
Aug 26, 2004	9.595	9.685	9.595	9.685	20,584	+0.01(+0.07%)
Aug 25, 2004	9.653	9.679	9.621	9.679	11,762	+0.05(+0.54%)
Aug 24, 2004	9.401	9.660	9.401	9.627	31,727	+0.12(+1.22%)
Aug 23, 2004	9.589	9.634	9.505	9.511	21,455	-0.01(-0.14%)
Aug 20, 2004	9.498	9.537	9.498	9.524	16,095	+0.04(+0.38%)
Aug 19, 2004	9.453	9.524	9.427	9.488	30,179	+0.05(+0.58%)
Aug 18, 2004	9.401	9.485	9.401	9.433	45,990	+0.02(+0.21%)
Aug 17, 2004	9.395	9.414	9.395	9.414	23,524	+0.05(+0.48%)
Aug 16, 2004	9.556	9.556	9.311	9.369	5,262	+0.04(+0.42%)
Aug 13, 2004	9.304	9.408	9.304	9.330	39,465	+0.03(+0.28%)
Aug 12, 2004	9.278	9.304	9.253	9.304	8,357	+0.03(+0.35%)
Aug 11, 2004	9.253	9.272	9.188	9.272	34,822	+0.05(+0.56%)
Aug 10, 2004	9.259	9.304	9.181	9.220	27,703	-0.10(-1.04%)
Aug 09, 2004	9.317	9.369	9.304	9.317	4,952	-0.03(-0.35%)
Aug 06, 2004	9.337	9.349	9.317	9.349	2,940	-0.01(-0.14%)
Aug 05, 2004	9.395	9.395	9.330	9.362	11,298	-0.01(-0.07%)
Aug 04, 2004	9.337	9.369	9.330	9.369	15,012	+0.02(+0.21%)
Aug 03, 2004	9.343	9.375	9.330	9.349	2,166	-0.01(-0.07%)

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.