Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.64	11.76	11.61	11.67	11,316	-0.09(-0.78%)
Oct 28, 2004	11.64	11.76	11.61	11.76	1,223	+0.00(+0.00%)
Oct 27, 2004	11.61	11.76	11.48	11.76	6,728	-0.00(-0.00%)
Oct 26, 2004	11.74	11.76	11.74	11.76	5,199	+0.16(+1.35%)
Oct 25, 2004	11.48	11.61	11.44	11.61	11,010	+0.13(+1.14%)
Oct 22, 2004	11.48	11.48	11.44	11.48	10,399	+0.00(+0.00%)
Oct 21, 2004	11.49	11.49	11.44	11.48	155,680	+0.15(+1.30%)
Oct 20, 2004	11.44	11.46	11.33	11.33	8,258	-0.28(-2.39%)
Oct 19, 2004	11.28	11.61	11.12	11.61	26,303	+0.45(+4.01%)
Oct 18, 2004	10.99	11.16	10.87	11.16	12,845	+0.45(+4.21%)
Oct 15, 2004	10.71	10.71	10.71	10.71	0	+0.00(+0.00%)
Oct 14, 2004	10.71	10.71	10.71	10.71	0	+0.00(+0.00%)
Oct 13, 2004	10.87	10.87	10.71	10.71	917	-0.08(-0.76%)
Oct 12, 2004	10.79	10.79	10.79	10.79	0	+0.00(+0.00%)
Oct 11, 2004	10.79	10.79	10.79	10.79	0	+0.00(+0.00%)
Oct 08, 2004	10.94	10.94	10.79	10.79	3,058	-0.16(-1.49%)
Oct 07, 2004	10.95	10.95	10.95	10.95	3,976	-0.01(-0.09%)
Oct 06, 2004	10.79	10.98	10.79	10.96	7,034	+0.22(+2.07%)
Oct 05, 2004	10.47	10.79	10.47	10.74	20,186	+0.19(+1.83%)
Oct 04, 2004	10.54	10.63	10.54	10.55	1,835	+0.08(+0.81%)
Oct 01, 2004	10.46	10.46	10.46	10.46	0	+0.00(+0.00%)
Sep 30, 2004	10.46	10.46	10.30	10.46	9,175	+0.00(+0.00%)
Sep 29, 2004	10.33	10.46	10.33	10.46	1,835	+0.13(+1.27%)
Sep 28, 2004	10.38	10.38	10.33	10.33	1,529	+0.03(+0.31%)
Sep 27, 2004	10.30	10.30	10.30	10.30	2,140	-0.08(-0.78%)
Sep 24, 2004	10.38	10.38	10.38	10.38	1,835	+0.02(+0.16%)
Sep 23, 2004	10.30	10.36	10.30	10.36	12,540	+0.07(+0.64%)
Sep 22, 2004	10.63	10.63	10.23	10.30	8,258	+0.07(+0.64%)
Sep 21, 2004	10.38	10.38	10.23	10.23	2,752	-0.14(-1.39%)
Sep 20, 2004	10.23	10.38	10.16	10.38	12,845	+0.14(+1.41%)
Sep 17, 2004	10.23	10.27	10.23	10.23	11,316	-0.03(-0.32%)
Sep 16, 2004	10.23	10.27	10.23	10.27	4,893	+0.03(+0.32%)
Sep 15, 2004	10.38	10.38	10.23	10.23	6,728	-0.14(-1.32%)
Sep 14, 2004	10.38	10.38	10.30	10.37	1,835	+0.00(+0.00%)
Sep 13, 2004	10.27	10.37	10.27	10.37	2,446	+0.00(+0.00%)
Sep 10, 2004	10.37	10.37	10.37	10.37	917	+0.00(+0.03%)
Sep 09, 2004	10.37	10.37	10.37	10.37	917	-0.00(-0.03%)
Sep 08, 2004	10.37	10.37	10.15	10.37	2,140	+0.00(+0.00%)
Sep 07, 2004	10.30	10.37	10.30	10.37	2,752	-0.01(-0.09%)
Sep 03, 2004	10.38	10.38	10.38	10.38	1,223	+0.20(+1.93%)
Sep 02, 2004	10.14	10.18	10.04	10.18	12,540	-0.03(-0.32%)
Sep 01, 2004	10.20	10.22	10.20	10.22	1,529	+0.13(+1.30%)
Aug 31, 2004	10.12	10.17	10.04	10.09	23,550	+0.05(+0.49%)
Aug 30, 2004	10.12	10.12	10.04	10.04	4,893	+0.02(+0.16%)
Aug 27, 2004	10.05	10.09	9.972	10.02	23,856	-0.03(-0.33%)
Aug 26, 2004	10.05	10.20	10.05	10.05	14,375	+0.00(+0.00%)
Aug 25, 2004	10.05	10.05	10.05	10.05	0	+0.00(+0.00%)
Aug 24, 2004	10.22	10.22	10.05	10.05	2,752	-0.11(-1.13%)
Aug 23, 2004	10.05	10.17	10.05	10.17	3,058	+0.11(+1.14%)
Aug 20, 2004	10.05	10.05	10.05	10.05	611	-0.05(-0.49%)
Aug 19, 2004	10.19	10.19	10.10	10.10	1,835	-0.07(-0.71%)
Aug 18, 2004	10.14	10.17	10.06	10.17	23,550	+0.02(+0.25%)
Aug 17, 2004	10.14	10.22	10.14	10.15	16,516	-0.03(-0.31%)
Aug 16, 2004	10.18	10.18	10.18	10.18	0	+0.00(+0.00%)
Aug 13, 2004	10.18	10.18	10.18	10.18	917	+0.04(+0.42%)
Aug 12, 2004	9.890	10.25	9.890	10.14	4,587	-0.09(-0.89%)
Aug 11, 2004	10.14	10.23	10.14	10.23	917	-0.10(-0.98%)
Aug 10, 2004	9.969	10.33	9.969	10.33	3,976	+0.37(+3.67%)
Aug 09, 2004	9.845	9.966	9.845	9.966	3,976	-0.23(-2.25%)
Aug 06, 2004	9.727	10.19	9.727	10.19	9,787	+0.44(+4.56%)
Aug 05, 2004	9.750	9.750	9.750	9.750	0	+0.00(+0.00%)
Aug 04, 2004	9.809	9.809	9.746	9.750	10,704	+0.01(+0.07%)
Aug 03, 2004	9.809	10.01	9.727	9.743	17,085	-0.04(-0.40%)

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.