Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	12.07	12.22	12.07	12.20	62,033	+0.22(+1.81%)
Oct 28, 2004	12.06	12.09	11.95	11.98	107,344	-0.05(-0.44%)
Oct 27, 2004	12.07	12.14	12.01	12.04	86,577	-0.03(-0.25%)
Oct 26, 2004	12.04	12.06	11.97	12.06	134,181	+0.07(+0.56%)
Oct 25, 2004	12.01	12.03	11.90	12.00	91,566	+0.10(+0.81%)
Oct 22, 2004	11.92	11.98	11.90	11.90	84,149	+0.01(+0.12%)
Oct 21, 2004	11.84	11.91	11.80	11.89	124,876	+0.13(+1.14%)
Oct 20, 2004	11.66	11.78	11.66	11.75	152,791	+0.15(+1.28%)
Oct 19, 2004	11.68	11.76	11.57	11.61	93,724	-0.07(-0.64%)
Oct 18, 2004	11.78	11.82	11.68	11.68	48,682	-0.05(-0.44%)
Oct 15, 2004	11.61	11.74	11.61	11.73	64,460	+0.10(+0.83%)
Oct 14, 2004	11.65	11.73	11.63	11.63	97,905	+0.04(+0.38%)
Oct 13, 2004	11.64	11.66	11.57	11.59	274,565	-0.10(-0.82%)
Oct 12, 2004	11.69	11.74	11.61	11.69	199,990	-0.08(-0.69%)
Oct 11, 2004	11.83	11.86	11.72	11.77	68,236	-0.01(-0.06%)
Oct 08, 2004	11.74	11.86	11.74	11.78	119,886	+0.11(+0.95%)
Oct 07, 2004	11.86	11.86	11.66	11.66	177,739	-0.13(-1.13%)
Oct 06, 2004	11.69	11.80	11.65	11.80	62,977	+0.15(+1.27%)
Oct 05, 2004	11.60	11.73	11.58	11.65	64,595	+0.05(+0.45%)
Oct 04, 2004	11.52	11.62	11.49	11.60	193,652	+0.00(+0.00%)
Oct 01, 2004	11.51	11.62	11.47	11.60	136,878	+0.13(+1.16%)
Sep 30, 2004	11.35	11.48	11.35	11.46	182,864	+0.10(+0.85%)
Sep 29, 2004	11.33	11.37	11.26	11.37	80,643	+0.06(+0.52%)
Sep 28, 2004	11.17	11.33	11.17	11.31	59,066	+0.13(+1.19%)
Sep 27, 2004	11.28	11.28	11.17	11.17	67,967	-0.07(-0.66%)
Sep 24, 2004	11.22	11.27	11.20	11.25	89,813	+0.08(+0.73%)
Sep 23, 2004	11.21	11.25	11.16	11.17	102,894	-0.03(-0.27%)
Sep 22, 2004	11.27	11.27	11.16	11.20	96,556	-0.06(-0.53%)
Sep 21, 2004	11.09	11.26	11.07	11.26	166,276	+0.24(+2.22%)
Sep 20, 2004	10.94	11.11	10.94	11.01	24,408	+0.01(+0.13%)
Sep 17, 2004	10.89	11.00	10.88	11.00	22,116	+0.02(+0.20%)
Sep 16, 2004	10.90	11.00	10.89	10.97	29,128	+0.08(+0.75%)
Sep 15, 2004	10.92	10.95	10.84	10.89	12,136	-0.10(-0.94%)
Sep 14, 2004	10.91	11.00	10.90	11.00	14,159	+0.10(+0.95%)
Sep 13, 2004	10.86	10.97	10.86	10.89	54,077	+0.02(+0.20%)
Sep 10, 2004	10.86	10.90	10.83	10.87	115,436	-0.03(-0.27%)
Sep 09, 2004	10.86	10.91	10.79	10.90	139,440	+0.06(+0.55%)
Sep 08, 2004	10.79	10.86	10.77	10.84	37,624	+0.01(+0.14%)
Sep 07, 2004	10.74	10.84	10.74	10.83	23,195	+0.10(+0.97%)
Sep 03, 2004	10.72	10.78	10.68	10.72	5,798	-0.03(-0.28%)
Sep 02, 2004	10.75	10.79	10.74	10.75	24,813	+0.01(+0.07%)
Sep 01, 2004	10.61	10.82	10.45	10.74	18,879	+0.16(+1.47%)
Aug 31, 2004	10.52	10.60	10.46	10.59	27,105	+0.11(+1.06%)
Aug 30, 2004	10.60	10.60	10.46	10.48	16,587	-0.13(-1.19%)
Aug 27, 2004	10.64	10.69	10.57	10.60	25,352	-0.05(-0.49%)
Aug 26, 2004	10.63	10.68	10.56	10.66	61,224	-0.04(-0.41%)
Aug 25, 2004	10.60	10.74	10.54	10.70	20,902	+0.09(+0.84%)
Aug 24, 2004	10.75	10.75	10.61	10.61	37,220	-0.02(-0.21%)
Aug 23, 2004	10.72	10.89	10.60	10.63	35,332	-0.12(-1.10%)
Aug 20, 2004	10.68	10.79	10.67	10.75	444,618	+0.13(+1.19%)
Aug 19, 2004	10.57	10.72	10.57	10.63	16,182	+0.07(+0.63%)
Aug 18, 2004	10.50	10.59	10.49	10.56	8,091	+0.06(+0.57%)
Aug 17, 2004	10.54	10.57	10.47	10.50	10,518	-0.06(-0.56%)
Aug 16, 2004	10.46	10.56	10.46	10.56	14,834	+0.18(+1.71%)
Aug 13, 2004	10.37	10.46	10.29	10.38	106,131	+0.21(+2.04%)
Aug 12, 2004	10.26	10.31	10.17	10.17	70,394	-0.13(-1.22%)
Aug 11, 2004	10.37	10.39	10.27	10.30	22,386	-0.19(-1.77%)
Aug 10, 2004	10.45	10.52	10.41	10.49	7,821	+0.04(+0.36%)
Aug 09, 2004	10.42	10.45	10.38	10.45	32,230	+0.03(+0.28%)
Aug 06, 2004	10.49	10.50	10.38	10.42	52,863	-0.11(-1.06%)
Aug 05, 2004	10.69	10.69	10.53	10.53	33,039	-0.15(-1.39%)
Aug 04, 2004	10.69	10.74	10.68	10.68	94,803	-0.04(-0.42%)
Aug 03, 2004	10.70	10.78	10.70	10.72	68,641	+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.