Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	12.92	13.07	12.51	12.94	10,728	+0.15(+1.20%)
Oct 28, 2004	12.51	12.87	12.51	12.78	2,462	+0.27(+2.18%)
Oct 27, 2004	12.51	12.51	12.51	12.51	8,090	-0.09(-0.68%)
Oct 26, 2004	12.38	12.93	12.38	12.59	11,431	-0.14(-1.12%)
Oct 25, 2004	12.65	12.88	12.51	12.74	5,803	+0.26(+2.05%)
Oct 22, 2004	12.38	12.51	12.38	12.48	12,838	+0.01(+0.09%)
Oct 21, 2004	13.08	13.08	12.35	12.47	10,728	-0.51(-3.90%)
Oct 20, 2004	12.67	13.29	12.67	12.98	2,286	-0.03(-0.22%)
Oct 19, 2004	12.86	13.08	12.63	13.00	1,758	+0.00(+0.00%)
Oct 18, 2004	13.30	13.30	12.65	13.00	11,256	-0.20(-1.53%)
Oct 15, 2004	13.13	13.34	12.88	13.21	7,738	+0.23(+1.77%)
Oct 14, 2004	13.04	13.28	12.88	12.98	12,311	-0.13(-1.00%)
Oct 13, 2004	13.11	13.13	12.50	13.11	4,221	+0.15(+1.19%)
Oct 12, 2004	12.74	12.99	12.48	12.95	6,683	+0.27(+2.15%)
Oct 11, 2004	13.05	13.21	12.68	12.68	22,512	-0.30(-2.32%)
Oct 08, 2004	12.93	12.99	12.64	12.98	10,904	+0.14(+1.11%)
Oct 07, 2004	12.49	12.94	12.49	12.84	13,894	+0.07(+0.58%)
Oct 06, 2004	12.54	12.79	12.54	12.76	10,200	+0.11(+0.90%)
Oct 05, 2004	12.50	12.65	12.44	12.65	78,264	+0.24(+1.92%)
Oct 04, 2004	12.37	12.51	12.28	12.41	8,266	-0.10(-0.77%)
Oct 01, 2004	12.23	12.57	12.22	12.51	23,039	+0.09(+0.69%)
Sep 30, 2004	12.34	12.42	12.34	12.42	16,004	+0.00(+0.00%)
Sep 29, 2004	12.29	12.43	12.28	12.42	19,698	+0.19(+1.58%)
Sep 28, 2004	12.18	12.37	12.18	12.23	9,321	-0.13(-1.06%)
Sep 27, 2004	12.20	12.37	12.14	12.36	4,045	+0.05(+0.42%)
Sep 24, 2004	12.16	12.31	12.13	12.31	7,738	+0.03(+0.23%)
Sep 23, 2004	12.11	12.28	12.06	12.28	12,838	+0.06(+0.47%)
Sep 22, 2004	12.13	12.22	12.02	12.22	7,914	+0.09(+0.70%)
Sep 21, 2004	12.07	12.14	11.91	12.14	11,959	+0.19(+1.62%)
Sep 20, 2004	12.13	12.14	11.90	11.95	8,969	-0.22(-1.82%)
Sep 17, 2004	11.92	12.20	11.92	12.17	21,105	+0.05(+0.38%)
Sep 16, 2004	12.13	12.14	12.03	12.12	11,588	-0.07(-0.61%)
Sep 15, 2004	12.02	12.22	12.02	12.20	15,828	+0.09(+0.70%)
Sep 14, 2004	12.02	12.14	12.02	12.11	84,420	+0.08(+0.66%)
Sep 13, 2004	12.14	12.14	12.03	12.03	39,044	-0.10(-0.84%)
Sep 10, 2004	12.14	12.14	12.08	12.13	10,376	+0.02(+0.14%)
Sep 09, 2004	12.13	12.14	12.12	12.12	13,894	+0.10(+0.80%)
Sep 08, 2004	12.10	12.11	12.10	12.02	8,793	+0.00(+0.00%)
Sep 07, 2004	12.14	12.14	11.99	12.02	22,863	+0.03(+0.24%)
Sep 03, 2004	11.93	12.14	11.93	11.99	6,683	-0.11(-0.94%)
Sep 02, 2004	12.11	12.11	12.07	12.11	3,165	-0.01(-0.05%)
Sep 01, 2004	12.14	12.14	11.97	12.11	9,321	+0.00(+0.00%)
Aug 31, 2004	12.11	12.14	12.01	12.11	8,793	+0.03(+0.24%)
Aug 30, 2004	12.19	12.19	12.08	12.08	11,431	-0.06(-0.47%)
Aug 27, 2004	12.01	12.14	12.01	12.14	9,321	+0.10(+0.85%)
Aug 26, 2004	11.92	12.17	11.92	12.04	74,219	-0.02(-0.14%)
Aug 25, 2004	12.00	12.08	11.96	12.05	44,144	+0.06(+0.47%)
Aug 24, 2004	11.72	12.06	11.72	12.00	6,155	+0.06(+0.48%)
Aug 23, 2004	11.92	11.94	11.71	11.94	7,386	+0.15(+1.23%)
Aug 20, 2004	11.79	11.80	11.79	11.80	703	+0.01(+0.07%)
Aug 19, 2004	11.62	11.79	11.51	11.79	24,622	+0.16(+1.37%)
Aug 18, 2004	11.80	11.80	11.49	11.63	5,452	-0.17(-1.46%)
Aug 17, 2004	11.92	11.92	11.80	11.80	1,407	+0.10(+0.88%)
Aug 16, 2004	11.70	11.70	11.55	11.70	1,758	+0.13(+1.08%)
Aug 13, 2004	11.58	11.67	11.57	11.57	2,462	-0.09(-0.73%)
Aug 12, 2004	11.92	11.92	11.66	11.66	2,989	-0.14(-1.16%)
Aug 11, 2004	11.37	11.79	11.37	11.79	7,562	+0.36(+3.18%)
Aug 10, 2004	11.37	11.49	11.37	11.43	4,748	+0.05(+0.45%)
Aug 09, 2004	11.38	11.53	11.37	11.38	3,165	-0.01(-0.10%)
Aug 06, 2004	11.38	11.39	11.37	11.39	2,110	-0.23(-2.01%)
Aug 05, 2004	11.62	11.62	11.62	11.62	175	+0.03(+0.24%)
Aug 04, 2004	11.43	11.60	11.43	11.59	1,758	+0.19(+1.70%)
Aug 03, 2004	11.49	11.49	11.37	11.40	10,464	-0.07(-0.64%)

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.