Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.56	11.83	11.52	11.83	41,049	+0.24(+2.09%)
Oct 28, 2004	11.51	11.60	11.51	11.59	13,943	+0.05(+0.47%)
Oct 27, 2004	11.56	11.63	11.21	11.54	183,720	-0.12(-1.00%)
Oct 26, 2004	11.70	11.79	11.25	11.65	60,571	+0.00(+0.00%)
Oct 25, 2004	11.70	11.79	11.43	11.65	46,515	-0.04(-0.38%)
Oct 22, 2004	11.77	12.19	11.64	11.70	59,790	-0.14(-1.21%)
Oct 21, 2004	11.80	12.03	11.78	11.84	39,822	-0.03(-0.23%)
Oct 20, 2004	11.39	11.87	11.34	11.87	65,144	+0.39(+3.44%)
Oct 19, 2004	11.43	11.58	11.21	11.47	33,353	-0.08(-0.70%)
Oct 18, 2004	11.45	11.56	11.03	11.56	45,511	+0.02(+0.16%)
Oct 15, 2004	11.48	11.61	11.39	11.54	24,540	+0.06(+0.55%)
Oct 14, 2004	11.61	11.61	11.35	11.47	51,870	-0.13(-1.16%)
Oct 13, 2004	11.65	11.66	11.56	11.61	59,901	-0.13(-1.14%)
Oct 12, 2004	11.79	11.79	11.51	11.74	26,325	+0.02(+0.15%)
Oct 11, 2004	11.72	11.82	11.65	11.73	30,118	+0.03(+0.23%)
Oct 08, 2004	11.88	11.88	11.59	11.70	167,769	-0.17(-1.43%)
Oct 07, 2004	12.10	12.10	11.56	11.87	61,240	-0.22(-1.78%)
Oct 06, 2004	11.73	12.08	11.68	12.08	228,117	+0.40(+3.45%)
Oct 05, 2004	11.88	11.88	11.65	11.68	173,123	-0.22(-1.81%)
Oct 04, 2004	11.88	12.01	11.88	11.90	202,014	-0.03(-0.23%)
Oct 01, 2004	11.55	11.98	11.52	11.92	579,273	+0.40(+3.50%)
Sep 30, 2004	11.47	11.69	11.44	11.52	579,161	+0.03(+0.23%)
Sep 29, 2004	11.58	11.62	11.33	11.49	102,848	+0.00(+0.00%)
Sep 28, 2004	11.65	11.67	11.34	11.49	285,118	-0.25(-2.14%)
Sep 27, 2004	11.53	11.81	11.45	11.74	115,787	+0.14(+1.24%)
Sep 24, 2004	11.95	11.95	11.43	11.60	108,983	-0.37(-3.07%)
Sep 23, 2004	12.10	12.10	11.86	11.97	62,690	-0.22(-1.84%)
Sep 22, 2004	12.24	12.26	11.82	12.19	98,720	-0.11(-0.87%)
Sep 21, 2004	12.53	12.57	12.28	12.30	116,122	-0.28(-2.21%)
Sep 20, 2004	12.60	12.92	12.55	12.58	98,497	+0.07(+0.57%)
Sep 17, 2004	12.50	12.64	12.46	12.51	130,177	+0.10(+0.79%)
Sep 16, 2004	12.46	12.73	12.40	12.41	139,436	-0.13(-1.00%)
Sep 15, 2004	12.55	12.91	12.46	12.53	97,939	-0.11(-0.85%)
Sep 14, 2004	12.10	12.73	12.02	12.64	325,387	+0.54(+4.44%)
Sep 13, 2004	12.06	12.10	12.03	12.10	183,720	+0.09(+0.75%)
Sep 10, 2004	12.01	12.08	11.97	12.01	182,047	+0.11(+0.90%)
Sep 09, 2004	11.79	12.01	11.78	11.91	105,859	+0.07(+0.61%)
Sep 08, 2004	11.68	11.86	11.61	11.83	75,072	+0.08(+0.69%)
Sep 07, 2004	11.80	11.80	11.50	11.75	94,593	-0.08(-0.68%)
Sep 03, 2004	11.61	11.85	11.45	11.83	188,406	+0.24(+2.09%)
Sep 02, 2004	11.45	11.63	11.30	11.59	33,353	+0.08(+0.70%)
Sep 01, 2004	11.43	11.55	11.30	11.51	117,460	+0.13(+1.10%)
Aug 31, 2004	11.34	11.40	11.19	11.39	77,972	+0.10(+0.87%)
Aug 30, 2004	11.20	11.31	11.18	11.29	91,023	+0.05(+0.48%)
Aug 27, 2004	11.25	11.30	11.16	11.23	28,668	-0.02(-0.16%)
Aug 26, 2004	11.12	11.34	11.07	11.25	40,046	+0.04(+0.40%)
Aug 25, 2004	11.21	11.31	11.07	11.21	86,785	-0.02(-0.16%)
Aug 24, 2004	11.16	11.23	11.16	11.22	80,203	+0.09(+0.81%)
Aug 23, 2004	11.30	11.40	10.98	11.13	35,918	-0.21(-1.82%)
Aug 20, 2004	10.76	11.34	10.76	11.34	243,399	+0.58(+5.42%)
Aug 19, 2004	10.67	10.84	10.66	10.76	64,921	+0.05(+0.50%)
Aug 18, 2004	10.76	10.80	10.68	10.70	22,198	-0.05(-0.50%)
Aug 17, 2004	10.80	10.83	10.76	10.76	36,588	+0.00(+0.00%)
Aug 16, 2004	10.81	11.03	10.71	10.76	62,021	+0.00(+0.00%)
Aug 13, 2004	10.76	10.85	10.76	10.76	53,766	+0.00(+0.00%)
Aug 12, 2004	10.74	11.02	10.74	10.76	69,271	+0.01(+0.08%)
Aug 11, 2004	10.60	10.75	10.54	10.75	97,382	+0.13(+1.18%)
Aug 10, 2004	10.74	10.76	10.58	10.62	154,048	-0.12(-1.09%)
Aug 09, 2004	10.76	10.79	10.71	10.74	215,289	-0.11(-0.99%)
Aug 06, 2004	10.53	10.98	10.26	10.85	323,268	-0.02(-0.16%)
Aug 05, 2004	11.22	11.22	10.85	10.87	402,579	-0.37(-3.27%)
Aug 04, 2004	11.21	11.28	11.21	11.23	309,882	+0.03(+0.24%)
Aug 03, 2004	11.21	11.28	11.21	11.21	415,073	+0.00(+0.00%)

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.