Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	12.45	12.62	12.33	12.42	445,859	-0.10(-0.77%)
Oct 28, 2004	12.47	12.53	12.04	12.52	790,736	-0.03(-0.23%)
Oct 27, 2004	12.73	12.89	12.30	12.55	724,417	-0.17(-1.36%)
Oct 26, 2004	12.76	12.81	12.55	12.72	274,406	+0.01(+0.08%)
Oct 25, 2004	12.78	12.78	12.55	12.71	257,489	-0.06(-0.45%)
Oct 22, 2004	12.82	13.01	12.62	12.77	680,516	-0.11(-0.82%)
Oct 21, 2004	12.54	12.87	12.41	12.87	525,150	+0.34(+2.69%)
Oct 20, 2004	12.14	12.55	12.04	12.54	565,626	+0.34(+2.77%)
Oct 19, 2004	12.23	12.34	12.07	12.20	485,712	-0.14(-1.17%)
Oct 18, 2004	12.57	12.62	12.19	12.34	463,191	-0.23(-1.84%)
Oct 15, 2004	12.14	13.49	12.14	12.57	3,231,649	+0.63(+5.24%)
Oct 14, 2004	11.68	12.00	11.66	11.95	414,101	+0.27(+2.31%)
Oct 13, 2004	12.01	12.01	11.51	11.68	526,811	-0.33(-2.73%)
Oct 12, 2004	12.04	12.17	11.95	12.01	727,634	-0.05(-0.40%)
Oct 11, 2004	12.25	12.25	11.85	12.05	270,670	-0.19(-1.57%)
Oct 08, 2004	12.31	12.51	12.24	12.25	191,586	-0.06(-0.47%)
Oct 07, 2004	12.38	12.83	12.09	12.30	998,513	-0.55(-4.27%)
Oct 06, 2004	12.77	12.90	12.77	12.85	493,911	+0.10(+0.75%)
Oct 05, 2004	12.57	12.87	12.57	12.76	557,531	+0.18(+1.46%)
Oct 04, 2004	12.91	12.91	12.57	12.57	547,775	-0.07(-0.53%)
Oct 01, 2004	12.47	12.68	12.38	12.64	455,407	+0.19(+1.55%)
Sep 30, 2004	12.23	12.46	12.15	12.45	580,883	+0.24(+1.97%)
Sep 29, 2004	11.94	12.21	11.90	12.21	855,186	+0.27(+2.26%)
Sep 28, 2004	11.82	11.98	11.80	11.94	706,047	+0.13(+1.14%)
Sep 27, 2004	11.73	11.84	11.59	11.80	780,253	+0.06(+0.49%)
Sep 24, 2004	11.47	11.76	11.47	11.75	702,207	+0.28(+2.44%)
Sep 23, 2004	11.42	11.50	11.31	11.47	156,714	+0.00(+0.00%)
Sep 22, 2004	11.32	11.60	11.30	11.47	309,797	-0.08(-0.67%)
Sep 21, 2004	11.48	11.56	11.37	11.54	610,669	+0.08(+0.67%)
Sep 20, 2004	11.56	11.71	11.41	11.47	552,238	-0.10(-0.83%)
Sep 17, 2004	11.32	11.65	11.23	11.56	835,155	+0.36(+3.18%)
Sep 16, 2004	11.13	11.27	11.09	11.21	565,419	+0.09(+0.78%)
Sep 15, 2004	11.23	11.27	11.09	11.12	210,994	-0.12(-1.03%)
Sep 14, 2004	11.16	11.31	10.95	11.23	503,148	+0.06(+0.52%)
Sep 13, 2004	11.16	11.29	11.13	11.18	492,562	+0.02(+0.17%)
Sep 10, 2004	11.51	11.61	11.05	11.16	2,806,651	-0.42(-3.66%)
Sep 09, 2004	11.16	11.66	11.16	11.58	729,606	+0.48(+4.34%)
Sep 08, 2004	11.18	11.38	11.08	11.10	1,016,467	-0.09(-0.78%)
Sep 07, 2004	11.29	11.29	11.07	11.19	232,477	-0.11(-0.94%)
Sep 03, 2004	11.25	11.32	10.98	11.29	159,932	+0.03(+0.26%)
Sep 02, 2004	11.27	11.30	11.11	11.26	216,806	-0.05(-0.43%)
Sep 01, 2004	10.75	11.32	10.75	11.31	505,224	+0.53(+4.92%)
Aug 31, 2004	10.57	10.78	10.50	10.78	328,893	+0.18(+1.73%)
Aug 30, 2004	10.63	10.70	10.57	10.60	182,453	+0.00(+0.00%)
Aug 27, 2004	10.68	10.81	10.60	10.60	310,420	-0.06(-0.54%)
Aug 26, 2004	10.70	10.71	10.59	10.66	409,949	-0.04(-0.36%)
Aug 25, 2004	10.70	10.83	10.60	10.70	259,980	+0.10(+0.91%)
Aug 24, 2004	10.77	10.78	10.55	10.60	413,270	-0.12(-1.08%)
Aug 23, 2004	10.98	11.08	10.70	10.71	248,668	-0.22(-2.03%)
Aug 20, 2004	10.85	11.06	10.79	10.94	278,765	+0.10(+0.89%)
Aug 19, 2004	10.73	10.88	10.64	10.84	268,283	+0.16(+1.53%)
Aug 18, 2004	10.70	10.75	10.53	10.68	514,564	-0.03(-0.27%)
Aug 17, 2004	10.97	10.97	10.60	10.70	614,509	-0.17(-1.59%)
Aug 16, 2004	10.84	10.98	10.75	10.88	432,574	+0.04(+0.36%)
Aug 13, 2004	10.70	10.91	10.55	10.84	737,286	+0.24(+2.27%)
Aug 12, 2004	10.50	10.70	10.42	10.60	659,240	-0.12(-1.08%)
Aug 11, 2004	10.28	10.79	10.04	10.71	948,904	+0.44(+4.31%)
Aug 10, 2004	10.33	10.41	10.24	10.27	430,914	-0.09(-0.84%)
Aug 09, 2004	10.12	10.38	10.10	10.36	193,247	+0.24(+2.38%)
Aug 06, 2004	10.35	10.35	10.10	10.12	416,903	-0.18(-1.78%)
Aug 05, 2004	10.83	10.88	10.29	10.30	402,581	-0.51(-4.72%)
Aug 04, 2004	10.96	11.02	10.74	10.81	860,479	+0.10(+0.90%)
Aug 03, 2004	10.84	10.96	10.67	10.71	842,628	+0.06(+0.54%)

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.