Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.71	11.99	11.71	11.83	9,593	-0.26(-2.12%)
Oct 28, 2004	12.13	12.13	11.79	12.09	3,443	+0.03(+0.24%)
Oct 27, 2004	11.99	12.06	11.79	12.06	20,417	+0.13(+1.09%)
Oct 26, 2004	11.55	11.99	11.48	11.93	48,459	+0.27(+2.30%)
Oct 25, 2004	11.58	11.91	11.50	11.66	20,417	+0.07(+0.63%)
Oct 22, 2004	11.86	11.96	11.59	11.59	8,855	-0.24(-1.99%)
Oct 21, 2004	11.76	11.84	11.56	11.83	62,973	+0.06(+0.48%)
Oct 20, 2004	11.91	11.91	11.48	11.77	46,491	+0.20(+1.76%)
Oct 19, 2004	11.97	11.98	11.57	11.57	16,973	-0.36(-3.03%)
Oct 18, 2004	11.82	11.93	11.79	11.93	12,545	+0.10(+0.83%)
Oct 15, 2004	11.74	11.86	11.67	11.83	18,695	+0.26(+2.28%)
Oct 14, 2004	11.74	11.74	11.57	11.57	17,711	-0.03(-0.28%)
Oct 13, 2004	11.89	11.92	11.59	11.60	33,700	-0.41(-3.42%)
Oct 12, 2004	11.83	12.01	11.83	12.01	4,181	+0.17(+1.48%)
Oct 11, 2004	11.80	11.92	11.80	11.83	13,529	+0.04(+0.31%)
Oct 08, 2004	11.84	11.91	11.79	11.80	17,465	-0.20(-1.69%)
Oct 07, 2004	12.06	12.15	11.85	12.00	53,133	-0.24(-1.93%)
Oct 06, 2004	11.74	12.24	11.74	12.24	23,860	+0.48(+4.12%)
Oct 05, 2004	12.33	12.35	11.71	11.75	84,374	-0.44(-3.60%)
Oct 04, 2004	12.60	12.72	12.10	12.19	57,315	-0.30(-2.38%)
Oct 01, 2004	12.16	12.66	12.10	12.49	12,791	+0.28(+2.33%)
Sep 30, 2004	12.12	12.32	12.05	12.20	33,208	-0.05(-0.40%)
Sep 29, 2004	12.29	12.30	12.21	12.25	8,609	-0.09(-0.69%)
Sep 28, 2004	12.33	12.34	12.15	12.34	11,561	+0.30(+2.53%)
Sep 27, 2004	12.20	12.20	12.03	12.03	11,069	-0.17(-1.43%)
Sep 24, 2004	12.24	12.30	12.20	12.21	21,155	-0.19(-1.51%)
Sep 23, 2004	12.32	12.48	12.20	12.39	6,887	+0.04(+0.30%)
Sep 22, 2004	12.53	12.53	12.26	12.36	18,449	-0.33(-2.63%)
Sep 21, 2004	12.63	12.83	12.50	12.69	28,534	+0.14(+1.10%)
Sep 20, 2004	12.97	12.97	12.51	12.55	14,759	-0.11(-0.85%)
Sep 17, 2004	12.79	12.80	12.54	12.66	67,395	+0.04(+0.34%)
Sep 16, 2004	12.37	12.63	12.24	12.62	89,438	+0.34(+2.73%)
Sep 15, 2004	12.27	12.41	12.15	12.28	36,738	+0.17(+1.37%)
Sep 14, 2004	12.24	12.33	12.09	12.12	21,536	-0.16(-1.29%)
Sep 13, 2004	12.18	12.33	12.16	12.27	23,309	+0.13(+1.11%)
Sep 10, 2004	12.23	12.23	11.90	12.14	14,948	+0.08(+0.69%)
Sep 09, 2004	12.13	12.20	11.84	12.06	23,816	+0.16(+1.33%)
Sep 08, 2004	11.96	12.23	11.84	11.90	24,125	-0.15(-1.28%)
Sep 07, 2004	12.15	12.20	11.90	12.05	63,848	+0.10(+0.86%)
Sep 03, 2004	12.16	12.23	11.90	11.95	9,627	-0.18(-1.50%)
Sep 02, 2004	11.97	12.13	11.90	12.13	37,751	+0.21(+1.79%)
Sep 01, 2004	11.84	12.07	11.52	11.92	52,700	+0.10(+0.83%)
Aug 31, 2004	11.84	11.84	11.64	11.82	18,749	+0.22(+1.91%)
Aug 30, 2004	11.49	11.80	11.49	11.60	19,762	-0.09(-0.74%)
Aug 27, 2004	11.64	11.69	11.59	11.69	16,722	+0.22(+1.93%)
Aug 26, 2004	11.47	11.51	11.43	11.47	25,590	+0.01(+0.07%)
Aug 25, 2004	11.14	11.46	11.14	11.46	16,722	+0.34(+3.05%)
Aug 24, 2004	11.17	11.26	10.98	11.12	13,175	+0.11(+0.97%)
Aug 23, 2004	10.95	11.19	10.95	11.01	7,347	-0.22(-1.97%)
Aug 20, 2004	11.11	11.23	10.99	11.23	9,785	+0.25(+2.30%)
Aug 19, 2004	11.03	11.11	10.95	10.98	25,083	-0.24(-2.18%)
Aug 18, 2004	10.89	11.23	10.89	11.22	11,148	+0.34(+3.12%)
Aug 17, 2004	11.09	11.21	10.87	10.89	15,962	-0.21(-1.85%)
Aug 16, 2004	11.00	11.09	10.98	11.09	30,404	+0.08(+0.75%)
Aug 13, 2004	11.04	11.09	10.88	11.01	43,579	+0.05(+0.47%)
Aug 12, 2004	10.85	11.05	10.85	10.96	3,040	-0.08(-0.71%)
Aug 11, 2004	10.94	11.05	10.76	11.04	47,886	+0.12(+1.12%)
Aug 10, 2004	10.64	10.91	10.60	10.91	23,309	+0.43(+4.10%)
Aug 09, 2004	10.59	10.67	10.48	10.48	15,708	-0.10(-0.97%)
Aug 06, 2004	10.66	10.70	10.57	10.59	30,404	-0.09(-0.85%)
Aug 05, 2004	10.85	10.86	10.68	10.68	21,282	-0.02(-0.22%)
Aug 04, 2004	10.66	10.99	10.66	10.70	38,511	+0.02(+0.15%)
Aug 03, 2004	10.76	10.94	10.66	10.68	27,254	-0.18(-1.64%)

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.