Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.56	11.70	11.56	11.68	64,797	+0.21(+1.81%)
Oct 28, 2004	11.54	11.57	11.44	11.47	112,128	-0.05(-0.44%)
Oct 27, 2004	11.56	11.62	11.49	11.52	90,435	-0.03(-0.25%)
Oct 26, 2004	11.53	11.55	11.46	11.55	140,160	+0.06(+0.56%)
Oct 25, 2004	11.49	11.51	11.39	11.49	95,647	+0.09(+0.81%)
Oct 22, 2004	11.42	11.47	11.39	11.39	87,899	+0.01(+0.12%)
Oct 21, 2004	11.34	11.40	11.29	11.38	130,440	+0.13(+1.14%)
Oct 20, 2004	11.16	11.27	11.16	11.25	159,599	+0.14(+1.28%)
Oct 19, 2004	11.18	11.26	11.07	11.11	97,901	-0.07(-0.64%)
Oct 18, 2004	11.28	11.32	11.18	11.18	50,852	-0.05(-0.44%)
Oct 15, 2004	11.11	11.24	11.11	11.23	67,333	+0.09(+0.83%)
Oct 14, 2004	11.15	11.23	11.13	11.14	102,267	+0.04(+0.38%)
Oct 13, 2004	11.15	11.16	11.07	11.10	286,801	-0.09(-0.82%)
Oct 12, 2004	11.19	11.24	11.12	11.19	208,902	-0.08(-0.69%)
Oct 11, 2004	11.32	11.36	11.22	11.27	71,277	-0.01(-0.06%)
Oct 08, 2004	11.24	11.36	11.24	11.27	125,228	+0.11(+0.95%)
Oct 07, 2004	11.35	11.36	11.17	11.17	185,660	-0.13(-1.13%)
Oct 06, 2004	11.19	11.29	11.15	11.29	65,783	+0.14(+1.27%)
Oct 05, 2004	11.10	11.23	11.08	11.15	67,474	+0.05(+0.45%)
Oct 04, 2004	11.02	11.12	11.00	11.10	202,282	+0.00(+0.00%)
Oct 01, 2004	11.02	11.12	10.98	11.10	142,977	+0.13(+1.16%)
Sep 30, 2004	10.86	10.99	10.86	10.98	191,012	+0.09(+0.85%)
Sep 29, 2004	10.85	10.88	10.78	10.88	84,237	+0.06(+0.52%)
Sep 28, 2004	10.70	10.85	10.70	10.83	61,698	+0.13(+1.19%)
Sep 27, 2004	10.80	10.80	10.70	10.70	70,995	-0.07(-0.66%)
Sep 24, 2004	10.74	10.79	10.72	10.77	93,816	+0.08(+0.73%)
Sep 23, 2004	10.73	10.77	10.68	10.69	107,479	-0.03(-0.26%)
Sep 22, 2004	10.79	10.79	10.68	10.72	100,859	-0.06(-0.53%)
Sep 21, 2004	10.62	10.78	10.60	10.78	173,686	+0.23(+2.22%)
Sep 20, 2004	10.47	10.63	10.47	10.54	25,496	+0.01(+0.13%)
Sep 17, 2004	10.43	10.53	10.41	10.53	23,101	+0.02(+0.20%)
Sep 16, 2004	10.44	10.53	10.42	10.51	30,426	+0.08(+0.75%)
Sep 15, 2004	10.46	10.49	10.38	10.43	12,677	-0.10(-0.94%)
Sep 14, 2004	10.44	10.53	10.44	10.53	14,790	+0.10(+0.95%)
Sep 13, 2004	10.39	10.51	10.39	10.43	56,486	+0.02(+0.20%)
Sep 10, 2004	10.40	10.44	10.37	10.41	120,580	-0.03(-0.27%)
Sep 09, 2004	10.40	10.44	10.33	10.44	145,654	+0.06(+0.55%)
Sep 08, 2004	10.33	10.39	10.31	10.38	39,301	+0.01(+0.14%)
Sep 07, 2004	10.28	10.38	10.28	10.36	24,228	+0.10(+0.97%)
Sep 03, 2004	10.26	10.32	10.22	10.27	6,057	-0.03(-0.27%)
Sep 02, 2004	10.29	10.33	10.28	10.29	25,919	+0.01(+0.07%)
Sep 01, 2004	10.16	10.36	10.00	10.29	19,721	+0.15(+1.47%)
Aug 31, 2004	10.07	10.15	10.02	10.14	28,313	+0.11(+1.06%)
Aug 30, 2004	10.15	10.15	10.02	10.03	17,326	-0.12(-1.19%)
Aug 27, 2004	10.19	10.23	10.12	10.15	26,482	-0.05(-0.49%)
Aug 26, 2004	10.17	10.22	10.11	10.20	63,952	-0.04(-0.42%)
Aug 25, 2004	10.14	10.29	10.09	10.24	21,834	+0.09(+0.84%)
Aug 24, 2004	10.29	10.29	10.16	10.16	38,878	-0.02(-0.21%)
Aug 23, 2004	10.27	10.43	10.15	10.18	36,906	-0.11(-1.10%)
Aug 20, 2004	10.22	10.33	10.22	10.29	464,431	+0.12(+1.19%)
Aug 19, 2004	10.12	10.27	10.12	10.17	16,903	+0.06(+0.63%)
Aug 18, 2004	10.05	10.14	10.04	10.11	8,451	+0.06(+0.57%)
Aug 17, 2004	10.09	10.12	10.02	10.05	10,987	-0.06(-0.56%)
Aug 16, 2004	10.02	10.11	10.02	10.11	15,495	+0.17(+1.71%)
Aug 13, 2004	9.924	10.02	9.853	9.939	110,860	+0.20(+2.04%)
Aug 12, 2004	9.818	9.868	9.740	9.740	73,531	-0.12(-1.22%)
Aug 11, 2004	9.924	9.946	9.832	9.861	23,383	-0.18(-1.77%)
Aug 10, 2004	10.00	10.07	9.967	10.04	8,170	+0.04(+0.35%)
Aug 09, 2004	9.974	10.00	9.939	10.00	33,666	+0.03(+0.28%)
Aug 06, 2004	10.04	10.05	9.939	9.974	55,219	-0.11(-1.06%)
Aug 05, 2004	10.24	10.24	10.08	10.08	34,511	-0.14(-1.39%)
Aug 04, 2004	10.24	10.29	10.22	10.22	99,028	-0.04(-0.41%)
Aug 03, 2004	10.24	10.32	10.24	10.27	71,700	+0.04(+0.35%)

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.