Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	13.87	13.89	13.69	13.86	19,287	-0.01(-0.07%)
Oct 28, 2004	13.58	14.01	13.58	13.87	38,367	+0.34(+2.49%)
Oct 27, 2004	13.45	13.60	13.45	13.53	17,213	+0.08(+0.57%)
Oct 26, 2004	13.39	13.53	13.38	13.45	9,332	+0.06(+0.43%)
Oct 25, 2004	13.36	13.41	13.31	13.39	35,256	-0.04(-0.29%)
Oct 22, 2004	13.54	13.69	13.40	13.43	26,961	-0.08(-0.61%)
Oct 21, 2004	13.55	13.57	13.50	13.52	21,154	-0.01(-0.07%)
Oct 20, 2004	13.68	13.69	13.50	13.53	37,952	-0.16(-1.16%)
Oct 19, 2004	13.76	13.80	13.67	13.68	14,932	-0.03(-0.21%)
Oct 18, 2004	13.74	13.78	13.67	13.71	31,108	-0.08(-0.56%)
Oct 15, 2004	13.59	13.79	13.59	13.79	17,421	+0.18(+1.31%)
Oct 14, 2004	13.59	13.65	13.59	13.61	10,991	+0.02(+0.18%)
Oct 13, 2004	13.57	13.65	13.56	13.59	8,088	+0.04(+0.28%)
Oct 12, 2004	13.48	13.55	13.43	13.55	18,665	+0.08(+0.57%)
Oct 11, 2004	13.45	13.48	13.32	13.47	35,464	+0.02(+0.14%)
Oct 08, 2004	13.51	13.53	13.44	13.45	62,632	-0.08(-0.61%)
Oct 07, 2004	13.57	13.60	13.53	13.53	18,457	+0.01(+0.07%)
Oct 06, 2004	13.55	13.57	13.52	13.53	33,182	-0.01(-0.07%)
Oct 05, 2004	13.65	13.65	13.52	13.53	15,761	-0.06(-0.43%)
Oct 04, 2004	13.57	13.62	13.55	13.59	15,554	+0.02(+0.18%)
Oct 01, 2004	13.66	13.67	13.52	13.57	23,435	-0.13(-0.92%)
Sep 30, 2004	13.68	13.70	13.61	13.69	21,776	+0.11(+0.82%)
Sep 29, 2004	13.66	13.66	13.54	13.58	23,435	-0.08(-0.56%)
Sep 28, 2004	13.79	13.79	13.66	13.66	9,540	-0.33(-2.38%)
Sep 27, 2004	14.00	14.06	13.99	13.99	18,665	-0.01(-0.07%)
Sep 24, 2004	14.01	14.06	14.00	14.00	20,531	+0.02(+0.14%)
Sep 23, 2004	14.02	14.05	13.96	13.98	17,835	-0.01(-0.07%)
Sep 22, 2004	14.13	14.13	13.93	13.99	31,731	-0.01(-0.10%)
Sep 21, 2004	13.93	14.03	13.93	14.01	15,139	+0.11(+0.80%)
Sep 20, 2004	13.86	14.03	13.80	13.90	36,708	+0.11(+0.77%)
Sep 17, 2004	13.87	13.92	13.78	13.79	26,131	+0.02(+0.14%)
Sep 16, 2004	13.65	13.83	13.60	13.77	14,517	+0.17(+1.28%)
Sep 15, 2004	13.45	13.67	13.40	13.60	21,154	+0.14(+1.08%)
Sep 14, 2004	13.55	13.55	13.43	13.45	30,279	-0.05(-0.36%)
Sep 13, 2004	13.52	13.61	13.45	13.50	15,761	-0.01(-0.11%)
Sep 10, 2004	13.65	13.71	13.43	13.52	21,154	-0.04(-0.28%)
Sep 09, 2004	13.59	13.68	13.55	13.55	14,932	-0.04(-0.28%)
Sep 08, 2004	13.47	13.59	13.45	13.59	17,628	+0.12(+0.86%)
Sep 07, 2004	13.36	13.63	13.36	13.48	13,895	+0.12(+0.90%)
Sep 03, 2004	13.50	13.50	13.31	13.36	24,057	-0.19(-1.42%)
Sep 02, 2004	13.39	13.63	13.38	13.55	20,324	+0.14(+1.04%)
Sep 01, 2004	13.16	13.41	13.15	13.41	30,901	+0.20(+1.53%)
Aug 31, 2004	13.18	13.24	13.14	13.21	17,628	+0.07(+0.55%)
Aug 30, 2004	13.24	13.26	13.07	13.13	21,568	-0.08(-0.58%)
Aug 27, 2004	13.11	13.26	13.09	13.21	26,753	+0.12(+0.88%)
Aug 26, 2004	13.00	13.13	12.95	13.10	21,361	+0.02(+0.18%)
Aug 25, 2004	12.96	13.08	12.96	13.07	17,421	+0.12(+0.89%)
Aug 24, 2004	12.97	13.09	12.90	12.96	38,367	-0.06(-0.48%)
Aug 23, 2004	12.94	13.14	12.94	13.02	13,480	+0.04(+0.33%)
Aug 20, 2004	12.78	12.99	12.75	12.98	22,813	+0.20(+1.59%)
Aug 19, 2004	12.77	12.87	12.77	12.77	24,887	-0.00(-0.04%)
Aug 18, 2004	12.61	12.78	12.60	12.78	21,776	+0.17(+1.34%)
Aug 17, 2004	12.46	12.63	12.46	12.61	10,369	+0.17(+1.40%)
Aug 16, 2004	12.49	12.50	12.41	12.44	20,117	-0.02(-0.19%)
Aug 13, 2004	12.50	12.54	12.43	12.46	10,162	-0.03(-0.27%)
Aug 12, 2004	12.58	12.62	12.49	12.49	20,739	-0.07(-0.54%)
Aug 11, 2004	12.58	12.74	12.56	12.56	18,457	-0.06(-0.46%)
Aug 10, 2004	12.64	12.87	12.62	12.62	30,694	+0.02(+0.19%)
Aug 09, 2004	12.56	12.75	12.56	12.59	30,279	+0.08(+0.65%)
Aug 06, 2004	12.54	12.61	12.43	12.51	36,293	-0.02(-0.19%)
Aug 05, 2004	12.58	12.61	12.52	12.54	12,028	+0.00(+0.00%)
Aug 04, 2004	12.55	12.63	12.48	12.54	37,538	-0.02(-0.19%)
Aug 03, 2004	12.56	12.60	12.44	12.56	70,098	+0.10(+0.77%)

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.