Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	13.41	13.53	13.33	13.41	80,372	-0.06(-0.47%)
Oct 28, 2004	13.56	13.57	13.37	13.47	38,768	-0.11(-0.81%)
Oct 27, 2004	13.52	13.58	13.39	13.58	74,935	+0.06(+0.47%)
Oct 26, 2004	13.39	13.52	13.33	13.52	59,570	+0.03(+0.22%)
Oct 25, 2004	13.19	13.49	13.18	13.49	84,391	+0.26(+1.95%)
Oct 22, 2004	13.44	13.52	13.23	13.23	61,697	-0.30(-2.22%)
Oct 21, 2004	13.53	13.53	13.32	13.53	70,917	+0.12(+0.91%)
Oct 20, 2004	13.19	13.41	13.19	13.41	48,223	+0.17(+1.31%)
Oct 19, 2004	13.52	13.52	13.23	13.23	74,463	-0.18(-1.36%)
Oct 18, 2004	13.45	13.45	13.26	13.41	34,749	-0.01(-0.05%)
Oct 15, 2004	13.22	13.45	13.22	13.42	51,060	+0.26(+2.01%)
Oct 14, 2004	13.22	13.30	13.16	13.16	41,368	-0.07(-0.51%)
Oct 13, 2004	13.49	13.49	13.22	13.22	43,259	-0.13(-0.98%)
Oct 12, 2004	13.35	13.44	13.29	13.36	53,187	-0.09(-0.69%)
Oct 11, 2004	13.33	13.45	13.33	13.45	30,258	+0.12(+0.92%)
Oct 08, 2004	13.33	13.41	13.33	13.33	28,603	-0.08(-0.57%)
Oct 07, 2004	13.45	13.52	13.33	13.40	44,677	-0.11(-0.85%)
Oct 06, 2004	13.46	13.55	13.46	13.52	41,604	+0.13(+0.98%)
Oct 05, 2004	13.54	13.54	13.38	13.38	59,806	-0.16(-1.22%)
Oct 04, 2004	13.48	13.61	13.48	13.55	39,477	+0.04(+0.31%)
Oct 01, 2004	13.59	13.65	13.32	13.51	83,918	+0.05(+0.35%)
Sep 30, 2004	13.59	13.65	13.46	13.46	63,352	-0.20(-1.46%)
Sep 29, 2004	13.60	13.66	13.48	13.66	110,158	+0.12(+0.91%)
Sep 28, 2004	13.46	13.54	13.45	13.54	58,624	+0.04(+0.31%)
Sep 27, 2004	13.57	13.57	13.37	13.49	76,354	+0.01(+0.06%)
Sep 24, 2004	13.52	13.55	13.45	13.49	60,043	+0.00(+0.03%)
Sep 23, 2004	13.41	13.53	13.33	13.48	38,058	+0.11(+0.85%)
Sep 22, 2004	13.56	13.56	13.33	13.37	73,281	-0.31(-2.26%)
Sep 21, 2004	13.45	13.69	13.45	13.68	113,940	+0.19(+1.44%)
Sep 20, 2004	13.49	13.53	13.44	13.48	53,424	+0.01(+0.06%)
Sep 17, 2004	13.63	13.92	13.47	13.47	137,579	-0.17(-1.24%)
Sep 16, 2004	13.52	13.71	13.52	13.64	43,968	+0.14(+1.07%)
Sep 15, 2004	13.64	13.64	13.49	13.50	66,425	-0.03(-0.25%)
Sep 14, 2004	13.72	13.72	13.51	13.53	81,791	-0.19(-1.42%)
Sep 13, 2004	13.77	13.77	13.65	13.73	140,416	+0.03(+0.25%)
Sep 10, 2004	13.60	13.83	13.58	13.69	361,677	+0.16(+1.19%)
Sep 09, 2004	13.54	13.55	13.38	13.53	161,218	+0.09(+0.66%)
Sep 08, 2004	13.69	13.73	13.44	13.44	78,245	-0.24(-1.76%)
Sep 07, 2004	13.73	13.75	13.52	13.69	55,788	+0.14(+1.06%)
Sep 03, 2004	13.72	13.81	13.49	13.54	54,133	-0.21(-1.51%)
Sep 02, 2004	13.63	13.75	13.47	13.75	45,623	+0.19(+1.37%)
Sep 01, 2004	13.39	14.17	13.39	13.56	147,035	+0.03(+0.25%)
Aug 31, 2004	13.47	13.53	13.37	13.53	38,768	+0.16(+1.17%)
Aug 30, 2004	13.53	13.53	13.33	13.37	45,150	-0.16(-1.19%)
Aug 27, 2004	13.48	13.53	13.45	13.53	17,965	+0.05(+0.38%)
Aug 26, 2004	13.53	13.55	13.45	13.48	26,948	-0.07(-0.53%)
Aug 25, 2004	13.45	13.55	13.45	13.55	27,421	+0.03(+0.19%)
Aug 24, 2004	13.57	13.57	13.38	13.53	44,205	+0.11(+0.82%)
Aug 23, 2004	13.54	13.58	13.42	13.42	30,494	-0.12(-0.87%)
Aug 20, 2004	13.41	13.54	13.27	13.54	36,404	+0.19(+1.43%)
Aug 19, 2004	13.49	13.49	13.26	13.35	28,130	-0.12(-0.91%)
Aug 18, 2004	13.21	13.49	13.20	13.47	43,500	+0.25(+1.85%)
Aug 17, 2004	13.42	13.42	13.19	13.22	39,240	-0.14(-1.01%)
Aug 16, 2004	13.22	13.36	13.18	13.36	50,587	+0.18(+1.38%)
Aug 13, 2004	13.30	13.35	13.12	13.18	42,786	+0.03(+0.19%)
Aug 12, 2004	13.37	13.37	13.15	13.15	35,458	-0.14(-1.08%)
Aug 11, 2004	13.46	13.46	13.22	13.30	41,841	-0.11(-0.85%)
Aug 10, 2004	13.25	13.41	13.25	13.41	43,259	+0.20(+1.50%)
Aug 09, 2004	13.28	13.38	13.20	13.21	39,004	-0.02(-0.16%)
Aug 06, 2004	13.12	13.45	13.12	13.23	60,043	-0.05(-0.41%)
Aug 05, 2004	13.10	13.38	13.10	13.29	64,061	+0.00(+0.03%)
Aug 04, 2004	13.12	13.37	13.12	13.28	42,786	+0.01(+0.10%)
Aug 03, 2004	13.39	13.47	13.26	13.27	49,370	-0.19(-1.45%)

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.