Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.02	11.04	10.73	10.75	1,033,924	-0.23(-2.11%)
Oct 28, 2004	10.81	11.02	10.75	10.99	449,451	+0.12(+1.07%)
Oct 27, 2004	10.76	10.88	10.65	10.87	859,482	+0.07(+0.66%)
Oct 26, 2004	10.73	10.83	10.54	10.80	559,951	+0.14(+1.27%)
Oct 25, 2004	10.82	10.82	10.58	10.66	629,945	-0.15(-1.43%)
Oct 22, 2004	10.88	10.94	10.66	10.82	650,897	-0.04(-0.36%)
Oct 21, 2004	10.79	10.88	10.61	10.86	872,364	+0.04(+0.36%)
Oct 20, 2004	10.95	11.02	10.64	10.82	1,203,865	-0.16(-1.47%)
Oct 19, 2004	11.15	11.15	10.84	10.98	1,324,609	-0.23(-2.07%)
Oct 18, 2004	11.13	11.21	10.82	11.21	1,862,988	+0.09(+0.81%)
Oct 15, 2004	11.30	11.31	11.11	11.12	1,186,793	-0.15(-1.37%)
Oct 14, 2004	11.27	11.33	11.21	11.28	436,725	+0.01(+0.11%)
Oct 13, 2004	11.43	11.47	11.22	11.26	585,404	-0.17(-1.47%)
Oct 12, 2004	11.29	11.46	11.19	11.43	720,270	+0.08(+0.74%)
Oct 11, 2004	11.37	11.40	11.28	11.35	506,874	+0.05(+0.46%)
Oct 08, 2004	11.20	11.41	11.18	11.30	599,682	+0.10(+0.92%)
Oct 07, 2004	11.47	11.55	11.18	11.19	733,617	-0.28(-2.42%)
Oct 06, 2004	11.47	11.57	11.39	11.47	603,407	+0.00(+0.00%)
Oct 05, 2004	11.69	11.69	11.44	11.47	542,724	-0.12(-1.00%)
Oct 04, 2004	11.63	11.74	11.57	11.59	1,437,282	+0.03(+0.22%)
Oct 01, 2004	11.40	11.65	11.33	11.56	2,399,505	+0.62(+5.65%)
Sep 30, 2004	10.97	10.99	10.86	10.94	540,707	-0.01(-0.06%)
Sep 29, 2004	10.67	10.95	10.66	10.95	1,161,962	+0.28(+2.66%)
Sep 28, 2004	10.76	10.81	10.60	10.66	517,893	+0.03(+0.24%)
Sep 27, 2004	10.74	10.74	10.52	10.64	783,591	-0.10(-0.96%)
Sep 24, 2004	10.73	10.82	10.70	10.74	349,038	+0.07(+0.66%)
Sep 23, 2004	10.74	10.82	10.62	10.67	556,071	-0.06(-0.60%)
Sep 22, 2004	10.81	10.81	10.70	10.73	501,132	-0.17(-1.54%)
Sep 21, 2004	11.01	11.02	10.87	10.90	651,363	-0.04(-0.35%)
Sep 20, 2004	11.21	11.21	10.93	10.94	568,798	-0.26(-2.36%)
Sep 17, 2004	11.35	11.35	11.17	11.21	590,370	-0.06(-0.57%)
Sep 16, 2004	11.15	11.27	11.13	11.27	769,157	+0.22(+1.98%)
Sep 15, 2004	11.21	11.23	11.02	11.05	1,038,890	-0.25(-2.22%)
Sep 14, 2004	11.40	11.40	11.26	11.30	495,855	-0.10(-0.90%)
Sep 13, 2004	11.28	11.41	11.20	11.40	501,597	+0.01(+0.06%)
Sep 10, 2004	11.40	11.41	11.24	11.40	436,570	+0.00(+0.00%)
Sep 09, 2004	11.42	11.49	11.39	11.40	556,692	-0.04(-0.34%)
Sep 08, 2004	11.52	11.56	11.41	11.44	816,337	-0.05(-0.39%)
Sep 07, 2004	11.37	11.53	11.33	11.48	403,823	+0.24(+2.12%)
Sep 03, 2004	11.24	11.32	11.21	11.24	515,410	+0.00(+0.00%)
Sep 02, 2004	11.10	11.25	11.03	11.24	525,963	+0.19(+1.75%)
Sep 01, 2004	11.00	11.13	10.99	11.05	500,666	+0.05(+0.47%)
Aug 31, 2004	11.02	11.08	10.89	11.00	505,943	+0.03(+0.24%)
Aug 30, 2004	11.26	11.30	10.94	10.97	361,764	-0.28(-2.52%)
Aug 27, 2004	11.15	11.34	11.10	11.26	476,455	+0.11(+0.98%)
Aug 26, 2004	11.08	11.16	11.05	11.15	332,277	+0.04(+0.35%)
Aug 25, 2004	11.13	11.18	10.95	11.11	347,641	-0.01(-0.06%)
Aug 24, 2004	11.18	11.22	11.04	11.11	363,782	+0.03(+0.23%)
Aug 23, 2004	11.23	11.28	11.04	11.09	466,988	-0.11(-0.98%)
Aug 20, 2004	11.04	11.22	10.99	11.20	496,476	+0.19(+1.76%)
Aug 19, 2004	11.24	11.24	10.88	11.01	520,686	-0.22(-1.95%)
Aug 18, 2004	10.95	11.24	10.89	11.22	503,770	+0.28(+2.53%)
Aug 17, 2004	11.17	11.17	10.90	10.95	458,142	-0.17(-1.51%)
Aug 16, 2004	10.88	11.13	10.87	11.11	870,656	+0.29(+2.68%)
Aug 13, 2004	10.81	10.92	10.75	10.82	395,287	+0.03(+0.24%)
Aug 12, 2004	10.95	10.95	10.77	10.80	893,470	-0.14(-1.30%)
Aug 11, 2004	10.77	10.99	10.64	10.94	733,462	+0.10(+0.95%)
Aug 10, 2004	10.56	10.84	10.52	10.84	1,519,847	+0.37(+3.57%)
Aug 09, 2004	10.36	10.48	10.36	10.46	823,321	+0.12(+1.12%)
Aug 06, 2004	10.57	10.64	10.32	10.35	810,905	-0.23(-2.19%)
Aug 05, 2004	10.79	10.79	10.52	10.58	588,042	-0.14(-1.32%)
Aug 04, 2004	10.82	10.84	10.63	10.72	890,677	-0.15(-1.36%)
Aug 03, 2004	10.90	10.95	10.84	10.87	882,607	-0.02(-0.18%)

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.