Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	13.66	13.76	13.59	13.76	108,151	+0.20(+1.47%)
Oct 28, 2004	13.67	13.74	13.53	13.56	296,510	-0.16(-1.19%)
Oct 27, 2004	13.91	13.97	13.67	13.72	159,898	-0.14(-1.03%)
Oct 26, 2004	13.82	13.86	13.74	13.86	152,653	+0.03(+0.22%)
Oct 25, 2004	13.86	13.87	13.78	13.83	102,459	-0.02(-0.11%)
Oct 22, 2004	13.89	13.89	13.82	13.85	80,725	+0.03(+0.24%)
Oct 21, 2004	13.83	13.88	13.78	13.82	81,760	+0.09(+0.62%)
Oct 20, 2004	13.54	13.73	13.54	13.73	157,310	+0.15(+1.11%)
Oct 19, 2004	13.59	13.62	13.51	13.58	168,177	-0.05(-0.37%)
Oct 18, 2004	13.72	13.76	13.60	13.63	80,725	-0.08(-0.59%)
Oct 15, 2004	13.69	13.72	13.63	13.71	116,948	+0.06(+0.41%)
Oct 14, 2004	13.56	13.69	13.56	13.65	91,074	+0.18(+1.30%)
Oct 13, 2004	13.59	13.59	13.38	13.48	163,003	-0.29(-2.09%)
Oct 12, 2004	13.90	13.90	13.69	13.77	562,489	-0.20(-1.40%)
Oct 11, 2004	14.01	14.01	13.86	13.96	65,718	-0.01(-0.08%)
Oct 08, 2004	14.01	14.04	13.93	13.97	96,249	+0.05(+0.35%)
Oct 07, 2004	14.01	14.09	13.93	13.93	246,833	-0.08(-0.59%)
Oct 06, 2004	13.90	14.01	13.90	14.01	248,385	+0.18(+1.31%)
Oct 05, 2004	13.77	13.85	13.77	13.83	130,402	+0.18(+1.33%)
Oct 04, 2004	13.61	13.68	13.60	13.65	119,018	-0.07(-0.48%)
Oct 01, 2004	13.60	13.71	13.60	13.71	37,775	+0.21(+1.53%)
Sep 30, 2004	13.53	13.53	13.44	13.50	115,913	+0.07(+0.52%)
Sep 29, 2004	13.53	13.53	13.34	13.43	239,071	-0.17(-1.26%)
Sep 28, 2004	13.54	13.65	13.54	13.61	131,954	+0.16(+1.22%)
Sep 27, 2004	13.45	13.48	13.38	13.44	69,858	+0.09(+0.67%)
Sep 24, 2004	13.29	13.40	13.29	13.35	247,350	+0.07(+0.54%)
Sep 23, 2004	13.33	13.33	13.22	13.28	121,087	-0.12(-0.89%)
Sep 22, 2004	13.48	13.48	13.35	13.40	87,969	-0.17(-1.24%)
Sep 21, 2004	13.29	13.59	13.29	13.57	677,885	+0.39(+2.96%)
Sep 20, 2004	13.25	13.25	13.18	13.18	695,997	+0.02(+0.15%)
Sep 17, 2004	13.03	13.17	13.02	13.16	122,640	+0.21(+1.66%)
Sep 16, 2004	12.96	13.00	12.91	12.95	221,477	-0.00(-0.03%)
Sep 15, 2004	12.97	13.02	12.91	12.95	33,118	-0.07(-0.50%)
Sep 14, 2004	13.01	13.04	12.96	13.02	82,277	+0.07(+0.55%)
Sep 13, 2004	12.90	12.99	12.90	12.94	66,236	+0.04(+0.34%)
Sep 10, 2004	12.88	12.94	12.86	12.90	195,086	-0.02(-0.15%)
Sep 09, 2004	12.76	12.92	12.76	12.92	155,240	+0.16(+1.24%)
Sep 08, 2004	12.73	12.80	12.69	12.76	155,758	-0.01(-0.08%)
Sep 07, 2004	12.73	12.77	12.66	12.77	419,150	-0.06(-0.44%)
Sep 03, 2004	12.77	12.83	12.72	12.83	94,697	+0.03(+0.21%)
Sep 02, 2004	12.69	12.80	12.69	12.80	65,718	+0.16(+1.27%)
Sep 01, 2004	12.18	12.69	12.18	12.64	346,704	+0.11(+0.88%)
Aug 31, 2004	12.39	12.53	12.39	12.53	270,636	+0.19(+1.57%)
Aug 30, 2004	12.44	12.45	12.30	12.34	51,746	-0.05(-0.44%)
Aug 27, 2004	12.35	12.42	12.35	12.39	158,345	+0.12(+0.96%)
Aug 26, 2004	12.24	12.29	12.15	12.27	568,182	+0.02(+0.19%)
Aug 25, 2004	12.18	12.25	12.18	12.25	409,318	+0.10(+0.81%)
Aug 24, 2004	12.18	12.21	12.13	12.15	301,684	-0.15(-1.23%)
Aug 23, 2004	12.39	12.44	12.27	12.30	196,638	-0.10(-0.83%)
Aug 20, 2004	12.46	12.50	12.40	12.40	239,588	+0.09(+0.69%)
Aug 19, 2004	12.34	12.40	12.30	12.32	124,710	-0.00(-0.03%)
Aug 18, 2004	12.19	12.32	12.18	12.32	1,075,820	+0.14(+1.13%)
Aug 17, 2004	12.37	12.37	12.18	12.18	526,266	-0.24(-1.94%)
Aug 16, 2004	12.31	12.45	12.31	12.43	726,010	+0.12(+0.99%)
Aug 13, 2004	12.31	12.35	12.25	12.30	426,395	+0.11(+0.90%)
Aug 12, 2004	12.34	12.37	12.19	12.19	658,739	-0.10(-0.82%)
Aug 11, 2004	12.33	12.37	12.21	12.29	1,221,229	-0.07(-0.56%)
Aug 10, 2004	12.46	12.47	12.35	12.36	4,530,966	-0.05(-0.42%)
Aug 09, 2004	12.44	12.56	12.39	12.42	384,480	+0.09(+0.71%)
Aug 06, 2004	12.54	12.57	12.32	12.33	290,818	-0.21(-1.66%)
Aug 05, 2004	12.71	12.71	12.53	12.54	190,946	-0.12(-0.95%)
Aug 04, 2004	12.85	12.85	12.66	12.66	232,861	-0.25(-1.92%)
Aug 03, 2004	12.88	12.92	12.85	12.91	110,738	+0.14(+1.14%)

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.