Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	12.62	12.83	12.62	12.74	344,300	+0.12(+0.95%)
Oct 28, 2004	12.59	12.81	12.50	12.62	443,500	-0.05(-0.39%)
Oct 27, 2004	13.05	13.10	12.65	12.67	510,200	-0.38(-2.91%)
Oct 26, 2004	13.02	13.06	12.88	13.05	283,100	-0.04(-0.31%)
Oct 25, 2004	12.91	13.17	12.86	13.09	450,200	+0.16(+1.24%)
Oct 22, 2004	12.81	12.95	12.79	12.93	363,400	+0.14(+1.09%)
Oct 21, 2004	12.66	12.80	12.64	12.79	359,000	+0.07(+0.55%)
Oct 20, 2004	12.45	12.80	12.42	12.72	493,900	+0.31(+2.50%)
Oct 19, 2004	12.49	12.49	12.34	12.41	508,000	-0.18(-1.43%)
Oct 18, 2004	12.70	12.94	12.57	12.59	439,600	-0.12(-0.94%)
Oct 15, 2004	12.79	12.79	12.62	12.71	345,700	-0.08(-0.63%)
Oct 14, 2004	12.67	12.86	12.56	12.79	597,400	+0.12(+0.95%)
Oct 13, 2004	12.68	12.70	12.33	12.67	1,213,800	-0.24(-1.86%)
Oct 12, 2004	13.30	13.49	12.86	12.91	1,060,700	-0.56(-4.16%)
Oct 11, 2004	13.28	13.47	13.20	13.47	500,900	+0.19(+1.43%)
Oct 08, 2004	13.31	13.39	12.77	13.28	730,900	-0.03(-0.23%)
Oct 07, 2004	13.55	13.65	13.23	13.31	934,800	-0.19(-1.41%)
Oct 06, 2004	13.35	13.51	13.25	13.50	770,500	+0.27(+2.04%)
Oct 05, 2004	12.99	13.25	12.93	13.23	563,900	+0.31(+2.40%)
Oct 04, 2004	12.72	12.94	12.69	12.92	369,700	+0.18(+1.41%)
Oct 01, 2004	12.57	12.77	12.56	12.74	402,900	+0.14(+1.11%)
Sep 30, 2004	12.37	12.65	12.35	12.60	358,100	+0.18(+1.45%)
Sep 29, 2004	12.63	12.65	12.31	12.42	632,300	-0.20(-1.58%)
Sep 28, 2004	12.76	12.83	12.35	12.62	777,700	-0.09(-0.71%)
Sep 27, 2004	12.70	12.75	12.67	12.71	647,600	+0.09(+0.71%)
Sep 24, 2004	12.45	12.70	12.43	12.62	493,700	+0.19(+1.53%)
Sep 23, 2004	12.36	12.46	12.30	12.43	397,800	+0.07(+0.57%)
Sep 22, 2004	12.37	12.40	12.25	12.36	424,700	+0.05(+0.41%)
Sep 21, 2004	12.09	12.38	12.08	12.31	668,500	+0.23(+1.90%)
Sep 20, 2004	11.97	12.10	11.96	12.08	503,300	+0.12(+1.00%)
Sep 17, 2004	12.02	12.04	11.87	11.96	353,200	-0.08(-0.66%)
Sep 16, 2004	11.80	12.05	11.80	12.04	416,500	+0.20(+1.69%)
Sep 15, 2004	11.90	11.93	11.75	11.84	485,100	-0.09(-0.75%)
Sep 14, 2004	12.01	12.02	11.88	11.93	671,000	-0.14(-1.16%)
Sep 13, 2004	12.13	12.13	12.04	12.07	949,700	-0.06(-0.49%)
Sep 10, 2004	12.10	12.16	12.08	12.13	503,800	+0.07(+0.58%)
Sep 09, 2004	11.89	12.10	11.84	12.06	683,900	+0.22(+1.86%)
Sep 08, 2004	11.87	11.89	11.80	11.84	338,200	-0.01(-0.08%)
Sep 07, 2004	11.76	11.87	11.75	11.85	369,800	+0.09(+0.77%)
Sep 03, 2004	11.78	11.78	11.65	11.76	316,200	+0.00(+0.00%)
Sep 02, 2004	11.68	11.78	11.65	11.76	477,800	+0.09(+0.77%)
Sep 01, 2004	11.45	11.68	11.40	11.67	599,100	+0.22(+1.92%)
Aug 31, 2004	11.45	11.47	11.30	11.45	669,900	-0.03(-0.26%)
Aug 30, 2004	11.60	11.62	11.40	11.48	1,351,400	-0.34(-2.88%)
Aug 27, 2004	11.89	11.89	11.82	11.82	385,400	-0.03(-0.25%)
Aug 26, 2004	11.81	11.90	11.75	11.85	398,300	+0.06(+0.51%)
Aug 25, 2004	11.71	11.85	11.71	11.79	391,000	+0.08(+0.68%)
Aug 24, 2004	11.79	11.79	11.65	11.71	384,700	+0.03(+0.26%)
Aug 23, 2004	11.75	11.82	11.65	11.68	320,400	-0.05(-0.43%)
Aug 20, 2004	11.74	11.80	11.70	11.73	257,700	+0.04(+0.34%)
Aug 19, 2004	11.59	11.75	11.57	11.69	260,500	+0.11(+0.95%)
Aug 18, 2004	11.49	11.60	11.45	11.58	230,900	+0.09(+0.78%)
Aug 17, 2004	11.65	11.65	11.48	11.49	250,100	-0.11(-0.95%)
Aug 16, 2004	11.66	11.70	11.51	11.60	378,000	-0.03(-0.26%)
Aug 13, 2004	11.55	11.67	11.53	11.63	344,500	-0.01(-0.09%)
Aug 12, 2004	11.63	11.70	11.55	11.64	301,700	+0.01(+0.09%)
Aug 11, 2004	11.82	11.82	11.46	11.63	647,900	-0.21(-1.77%)
Aug 10, 2004	11.79	11.87	11.78	11.84	264,300	+0.06(+0.51%)
Aug 09, 2004	11.75	11.83	11.67	11.78	227,700	+0.11(+0.94%)
Aug 06, 2004	11.75	11.93	11.62	11.67	287,800	-0.09(-0.77%)
Aug 05, 2004	11.66	11.84	11.62	11.76	251,700	+0.09(+0.77%)
Aug 04, 2004	12.09	12.09	11.65	11.67	567,700	-0.30(-2.51%)
Aug 03, 2004	11.76	12.03	11.76	11.97	544,900	+0.22(+1.87%)

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.