Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	12.07	12.08	11.68	11.87	1,014,968	-0.15(-1.21%)
Oct 28, 2004	12.01	12.14	11.95	12.02	650,014	+0.02(+0.15%)
Oct 27, 2004	11.62	12.01	11.33	12.00	1,406,774	+0.33(+2.81%)
Oct 26, 2004	11.85	11.86	11.55	11.67	1,114,262	-0.18(-1.54%)
Oct 25, 2004	11.82	11.97	11.78	11.85	876,329	-0.04(-0.31%)
Oct 22, 2004	12.04	12.16	11.88	11.89	1,051,245	+0.17(+1.48%)
Oct 21, 2004	11.63	11.83	11.61	11.72	695,715	+0.01(+0.08%)
Oct 20, 2004	12.02	12.02	11.47	11.71	1,663,886	-0.52(-4.25%)
Oct 19, 2004	12.50	12.55	12.20	12.23	872,274	-0.28(-2.26%)
Oct 18, 2004	12.50	12.53	12.30	12.51	393,120	+0.05(+0.37%)
Oct 15, 2004	12.21	12.54	12.14	12.46	686,180	+0.26(+2.17%)
Oct 14, 2004	12.05	12.28	12.04	12.20	590,174	+0.11(+0.90%)
Oct 13, 2004	11.99	12.27	11.97	12.09	495,264	+0.08(+0.68%)
Oct 12, 2004	12.10	12.16	11.92	12.01	571,543	-0.22(-1.79%)
Oct 11, 2004	12.14	12.30	12.12	12.23	279,031	+0.01(+0.07%)
Oct 08, 2004	12.17	12.29	12.08	12.22	454,494	+0.04(+0.30%)
Oct 07, 2004	12.30	12.31	12.15	12.18	337,994	-0.19(-1.55%)
Oct 06, 2004	12.34	12.41	12.23	12.37	555,761	+0.02(+0.15%)
Oct 05, 2004	12.50	12.55	12.25	12.35	696,373	-0.15(-1.17%)
Oct 04, 2004	12.64	12.72	12.47	12.50	455,261	+0.05(+0.44%)
Oct 01, 2004	12.25	12.50	12.04	12.45	707,661	+0.19(+1.56%)
Sep 30, 2004	11.67	12.35	11.67	12.25	1,148,456	+0.58(+5.00%)
Sep 29, 2004	11.63	11.79	11.58	11.67	834,464	-0.01(-0.08%)
Sep 28, 2004	11.55	11.76	11.55	11.68	554,775	+0.04(+0.31%)
Sep 27, 2004	11.69	11.74	11.59	11.64	365,064	-0.01(-0.08%)
Sep 24, 2004	11.70	11.80	11.61	11.65	519,923	-0.05(-0.47%)
Sep 23, 2004	11.45	11.77	11.42	11.71	706,236	+0.23(+1.99%)
Sep 22, 2004	11.57	11.58	11.41	11.48	483,537	-0.17(-1.49%)
Sep 21, 2004	11.56	11.71	11.54	11.65	498,223	+0.06(+0.55%)
Sep 20, 2004	11.68	11.68	11.46	11.59	494,058	-0.09(-0.78%)
Sep 17, 2004	11.99	11.99	11.62	11.68	687,715	-0.19(-1.61%)
Sep 16, 2004	11.80	11.94	11.80	11.87	334,925	+0.04(+0.31%)
Sep 15, 2004	12.00	12.03	11.68	11.83	569,680	-0.21(-1.74%)
Sep 14, 2004	12.13	12.16	11.93	12.04	343,473	-0.16(-1.27%)
Sep 13, 2004	12.17	12.24	11.98	12.20	570,008	+0.00(+0.00%)
Sep 10, 2004	12.04	12.27	11.95	12.20	635,985	-0.26(-2.05%)
Sep 09, 2004	12.48	12.55	12.28	12.45	411,752	-0.01(-0.07%)
Sep 08, 2004	12.50	12.63	12.45	12.46	517,402	-0.07(-0.58%)
Sep 07, 2004	12.45	12.55	12.34	12.54	434,877	+0.14(+1.10%)
Sep 03, 2004	12.60	12.62	12.35	12.40	428,082	-0.19(-1.52%)
Sep 02, 2004	12.35	12.61	12.35	12.59	457,015	+0.18(+1.47%)
Sep 01, 2004	12.62	12.66	12.32	12.41	548,418	-0.27(-2.16%)
Aug 31, 2004	12.53	12.68	12.45	12.68	360,351	+0.16(+1.31%)
Aug 30, 2004	12.60	12.65	12.49	12.52	396,518	-0.17(-1.37%)
Aug 27, 2004	12.66	12.78	12.65	12.69	373,832	+0.02(+0.14%)
Aug 26, 2004	12.82	12.82	12.56	12.67	562,775	-0.20(-1.56%)
Aug 25, 2004	12.37	13.02	12.30	12.87	968,280	+0.50(+4.06%)
Aug 24, 2004	12.42	12.48	12.23	12.37	681,248	-0.04(-0.29%)
Aug 23, 2004	12.27	12.46	12.14	12.41	736,156	+0.13(+1.04%)
Aug 20, 2004	11.79	12.32	11.70	12.28	806,407	+0.45(+3.78%)
Aug 19, 2004	11.86	11.86	11.70	11.83	499,429	-0.07(-0.61%)
Aug 18, 2004	11.74	11.91	11.69	11.91	480,578	+0.16(+1.40%)
Aug 17, 2004	11.65	11.78	11.62	11.74	428,082	+0.09(+0.78%)
Aug 16, 2004	11.31	11.69	11.31	11.65	445,507	+0.32(+2.82%)
Aug 13, 2004	11.58	11.62	11.23	11.33	377,667	-0.23(-1.97%)
Aug 12, 2004	11.61	11.70	11.48	11.56	652,205	-0.05(-0.39%)
Aug 11, 2004	11.77	11.77	11.51	11.61	508,744	-0.18(-1.55%)
Aug 10, 2004	11.54	11.83	11.41	11.79	739,225	+0.26(+2.30%)
Aug 09, 2004	11.37	11.56	11.37	11.52	524,964	+0.18(+1.61%)
Aug 06, 2004	11.44	11.59	11.22	11.34	904,057	-0.19(-1.66%)
Aug 05, 2004	11.78	11.80	11.50	11.53	899,783	-0.24(-2.02%)
Aug 04, 2004	11.84	11.93	11.71	11.77	1,035,024	-0.16(-1.38%)
Aug 03, 2004	12.13	12.14	11.84	11.93	737,362	-0.26(-2.10%)

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.