Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	12.11	12.21	11.81	12.09	3,382,900	-0.14(-1.14%)
Oct 28, 2004	12.51	12.94	12.17	12.23	1,731,700	-0.28(-2.24%)
Oct 27, 2004	13.05	13.21	12.41	12.51	2,446,600	-0.51(-3.90%)
Oct 26, 2004	13.01	13.14	12.94	13.02	830,700	-0.02(-0.15%)
Oct 25, 2004	13.05	13.09	12.85	13.04	1,293,400	+0.00(+0.00%)
Oct 22, 2004	13.12	13.32	12.93	13.04	1,155,100	-0.08(-0.63%)
Oct 21, 2004	13.34	13.34	13.09	13.12	1,451,600	-0.09(-0.70%)
Oct 20, 2004	13.10	13.34	13.01	13.21	1,204,500	+0.29(+2.21%)
Oct 19, 2004	12.91	13.02	12.83	12.93	1,249,900	+0.01(+0.08%)
Oct 18, 2004	13.27	13.39	12.90	12.91	1,368,100	-0.36(-2.68%)
Oct 15, 2004	13.54	13.56	13.21	13.27	1,235,600	-0.05(-0.41%)
Oct 14, 2004	13.22	13.43	13.20	13.32	1,355,300	+0.25(+1.91%)
Oct 13, 2004	13.10	13.15	12.88	13.07	1,975,500	-0.16(-1.21%)
Oct 12, 2004	13.38	13.49	13.16	13.23	1,980,700	-0.14(-1.05%)
Oct 11, 2004	13.69	13.71	13.35	13.38	852,700	-0.28(-2.05%)
Oct 08, 2004	13.90	13.96	13.61	13.65	1,536,000	-0.18(-1.30%)
Oct 07, 2004	14.16	14.19	13.81	13.84	1,272,200	-0.21(-1.53%)
Oct 06, 2004	13.79	14.10	13.75	14.05	940,400	+0.33(+2.39%)
Oct 05, 2004	13.89	13.94	13.68	13.72	1,080,800	+0.04(+0.27%)
Oct 04, 2004	14.00	14.06	13.66	13.69	1,065,000	-0.31(-2.22%)
Oct 01, 2004	13.71	14.09	13.62	13.99	827,200	+0.28(+2.08%)
Sep 30, 2004	13.65	13.82	13.62	13.71	816,700	+0.11(+0.79%)
Sep 29, 2004	13.69	13.78	13.47	13.60	1,436,800	+0.00(+0.00%)
Sep 28, 2004	13.63	13.72	13.47	13.60	1,345,600	+0.04(+0.31%)
Sep 27, 2004	13.64	13.74	13.43	13.56	1,169,900	+0.06(+0.46%)
Sep 24, 2004	13.25	13.60	13.23	13.50	962,500	+0.28(+2.14%)
Sep 23, 2004	13.27	13.28	13.08	13.21	1,019,400	-0.10(-0.77%)
Sep 22, 2004	13.28	13.44	13.19	13.32	1,247,100	+0.04(+0.32%)
Sep 21, 2004	13.10	13.30	12.98	13.28	990,100	+0.16(+1.22%)
Sep 20, 2004	13.29	13.42	13.09	13.12	1,078,200	-0.17(-1.32%)
Sep 17, 2004	13.07	13.30	13.06	13.29	943,400	+0.33(+2.59%)
Sep 16, 2004	13.13	13.15	12.95	12.96	952,800	-0.17(-1.30%)
Sep 15, 2004	13.09	13.34	13.00	13.12	1,019,900	+0.04(+0.31%)
Sep 14, 2004	13.23	13.24	12.97	13.09	714,300	-0.11(-0.85%)
Sep 13, 2004	13.26	13.34	13.12	13.20	627,100	+0.04(+0.30%)
Sep 10, 2004	13.25	13.35	13.10	13.16	596,800	-0.14(-1.09%)
Sep 09, 2004	13.06	13.38	12.98	13.30	830,200	+0.28(+2.13%)
Sep 08, 2004	12.99	13.15	12.88	13.03	619,900	+0.03(+0.23%)
Sep 07, 2004	13.05	13.31	12.92	12.99	971,200	-0.02(-0.13%)
Sep 03, 2004	12.79	13.04	12.75	13.01	687,800	+0.14(+1.11%)
Sep 02, 2004	13.00	13.03	12.81	12.87	825,200	-0.03(-0.21%)
Sep 01, 2004	12.77	13.04	12.68	12.90	839,500	+0.17(+1.30%)
Aug 31, 2004	12.62	12.74	12.58	12.73	703,800	+0.23(+1.82%)
Aug 30, 2004	12.73	12.83	12.51	12.51	811,200	-0.20(-1.59%)
Aug 27, 2004	12.60	12.79	12.53	12.71	755,400	+0.11(+0.89%)
Aug 26, 2004	12.29	12.63	12.23	12.60	1,398,500	+0.31(+2.52%)
Aug 25, 2004	12.18	12.34	12.13	12.29	832,300	+0.26(+2.16%)
Aug 24, 2004	12.15	12.15	11.93	12.03	847,200	-0.09(-0.72%)
Aug 23, 2004	12.31	12.34	12.11	12.11	899,000	-0.19(-1.58%)
Aug 20, 2004	12.29	12.46	12.28	12.31	1,523,900	+0.30(+2.54%)
Aug 19, 2004	12.03	12.24	11.97	12.00	1,073,400	-0.01(-0.04%)
Aug 18, 2004	11.82	12.01	11.74	12.01	869,200	+0.26(+2.19%)
Aug 17, 2004	12.00	12.00	11.74	11.75	1,288,900	-0.25(-2.06%)
Aug 16, 2004	11.93	12.05	11.88	12.00	733,700	+0.07(+0.61%)
Aug 13, 2004	11.93	12.00	11.80	11.93	950,400	+0.00(+0.00%)
Aug 12, 2004	12.07	12.13	11.86	11.93	901,200	-0.13(-1.06%)
Aug 11, 2004	12.01	12.15	11.95	12.05	1,008,300	-0.02(-0.19%)
Aug 10, 2004	12.11	12.23	12.04	12.07	441,400	-0.04(-0.29%)
Aug 09, 2004	12.03	12.20	11.97	12.11	572,500	+0.17(+1.47%)
Aug 06, 2004	12.10	12.11	11.81	11.94	816,900	-0.20(-1.67%)
Aug 05, 2004	12.42	12.49	12.09	12.14	848,200	-0.24(-1.90%)
Aug 04, 2004	12.75	12.75	12.34	12.37	998,400	-0.38(-2.98%)
Aug 03, 2004	12.74	12.86	12.66	12.75	540,900	+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.