Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.29	11.31	11.23	11.28	1,014,004	+0.01(+0.07%)
Oct 28, 2004	11.21	11.30	11.21	11.27	618,887	+0.01(+0.05%)
Oct 27, 2004	11.07	11.27	11.03	11.26	645,584	+0.20(+1.79%)
Oct 26, 2004	10.94	11.06	10.89	11.06	625,197	+0.13(+1.17%)
Oct 25, 2004	10.96	10.96	10.88	10.94	818,387	-0.05(-0.41%)
Oct 22, 2004	11.12	11.13	10.93	10.98	668,884	-0.11(-1.02%)
Oct 21, 2004	11.08	11.13	11.01	11.09	716,453	+0.05(+0.49%)
Oct 20, 2004	11.04	11.07	10.97	11.04	523,748	-0.00(-0.04%)
Oct 19, 2004	11.17	11.18	11.04	11.04	1,046,041	-0.05(-0.48%)
Oct 18, 2004	10.95	11.11	10.95	11.10	349,489	+0.08(+0.73%)
Oct 15, 2004	11.03	11.08	10.97	11.02	373,759	+0.03(+0.26%)
Oct 14, 2004	11.08	11.09	10.97	10.99	629,081	-0.07(-0.63%)
Oct 13, 2004	11.15	11.19	11.01	11.06	519,865	-0.06(-0.50%)
Oct 12, 2004	11.11	11.14	11.04	11.11	430,066	-0.01(-0.13%)
Oct 11, 2004	11.15	11.16	11.10	11.13	801,398	+0.02(+0.19%)
Oct 08, 2004	11.18	11.23	11.08	11.11	2,449,338	-0.12(-1.10%)
Oct 07, 2004	11.36	11.36	11.22	11.23	737,811	-0.13(-1.18%)
Oct 06, 2004	11.33	11.37	11.28	11.37	1,159,625	+0.04(+0.35%)
Oct 05, 2004	11.30	11.35	11.27	11.33	289,299	+0.01(+0.13%)
Oct 04, 2004	11.38	11.38	11.30	11.31	649,953	+0.03(+0.29%)
Oct 01, 2004	11.15	11.28	11.15	11.28	1,262,045	+0.18(+1.65%)
Sep 30, 2004	11.15	11.15	11.07	11.10	2,458,075	-0.06(-0.55%)
Sep 29, 2004	11.04	11.16	11.04	11.16	615,489	+0.08(+0.71%)
Sep 28, 2004	11.03	11.10	10.97	11.08	532,000	+0.07(+0.62%)
Sep 27, 2004	11.06	11.07	10.99	11.01	399,971	-0.08(-0.74%)
Sep 24, 2004	11.12	11.16	11.09	11.09	380,069	-0.02(-0.19%)
Sep 23, 2004	11.17	11.17	11.11	11.11	1,529,016	-0.03(-0.28%)
Sep 22, 2004	11.25	11.26	11.14	11.15	684,902	-0.19(-1.65%)
Sep 21, 2004	11.33	11.36	11.27	11.33	479,577	+0.05(+0.40%)
Sep 20, 2004	11.32	11.34	11.25	11.29	341,237	-0.05(-0.47%)
Sep 17, 2004	11.34	11.37	11.29	11.34	366,963	+0.05(+0.42%)
Sep 16, 2004	11.33	11.35	11.29	11.29	491,712	-0.02(-0.15%)
Sep 15, 2004	11.35	11.35	11.29	11.31	521,807	-0.09(-0.76%)
Sep 14, 2004	11.38	11.40	11.35	11.40	791,205	+0.06(+0.49%)
Sep 13, 2004	11.33	11.40	11.33	11.34	629,081	+0.00(+0.04%)
Sep 10, 2004	11.26	11.35	11.22	11.34	318,909	+0.08(+0.70%)
Sep 09, 2004	11.29	11.30	11.22	11.26	429,095	+0.01(+0.11%)
Sep 08, 2004	11.26	11.30	11.23	11.25	761,595	-0.01(-0.11%)
Sep 07, 2004	11.26	11.30	11.21	11.26	1,911,513	+0.03(+0.28%)
Sep 03, 2004	11.27	11.29	11.20	11.23	1,465,914	-0.05(-0.42%)
Sep 02, 2004	11.17	11.29	11.13	11.28	712,084	+0.12(+1.07%)
Sep 01, 2004	11.11	11.18	11.08	11.16	877,121	+0.05(+0.43%)
Aug 31, 2004	11.12	11.12	11.01	11.11	567,435	+0.02(+0.15%)
Aug 30, 2004	11.17	11.17	11.09	11.09	255,806	-0.10(-0.90%)
Aug 27, 2004	11.20	11.21	11.15	11.19	448,511	+0.03(+0.24%)
Aug 26, 2004	11.17	11.18	11.13	11.17	534,427	+0.02(+0.18%)
Aug 25, 2004	11.10	11.17	11.04	11.15	539,767	+0.09(+0.86%)
Aug 24, 2004	11.15	11.15	11.02	11.05	392,690	-0.02(-0.17%)
Aug 23, 2004	11.12	11.12	11.05	11.07	325,704	-0.01(-0.09%)
Aug 20, 2004	11.00	11.10	11.00	11.08	371,332	+0.05(+0.43%)
Aug 19, 2004	11.03	11.05	10.96	11.03	335,412	-0.05(-0.41%)
Aug 18, 2004	10.88	11.08	10.88	11.08	956,727	+0.13(+1.22%)
Aug 17, 2004	10.94	10.97	10.89	10.94	354,343	+0.08(+0.76%)
Aug 16, 2004	10.80	10.90	10.77	10.86	382,982	+0.10(+0.90%)
Aug 13, 2004	10.80	10.81	10.71	10.76	773,730	+0.01(+0.06%)
Aug 12, 2004	10.82	10.85	10.73	10.76	663,059	-0.07(-0.68%)
Aug 11, 2004	10.73	10.87	10.73	10.83	265,029	-0.04(-0.32%)
Aug 10, 2004	10.78	10.88	10.76	10.87	515,011	+0.12(+1.11%)
Aug 09, 2004	10.75	10.79	10.72	10.75	444,628	-0.00(-0.04%)
Aug 06, 2004	10.84	10.86	10.71	10.75	1,260,589	-0.16(-1.44%)
Aug 05, 2004	11.10	11.11	10.89	10.91	1,056,720	-0.19(-1.69%)
Aug 04, 2004	11.07	11.15	11.04	11.10	422,299	+0.01(+0.11%)
Aug 03, 2004	11.19	11.19	11.08	11.08	966,435	-0.12(-1.03%)

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.