Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.09	14.12	14.05	14.12	3,143	+0.04(+0.32%)
Oct 28, 2004	14.00	14.07	14.00	14.07	7,701	+0.09(+0.64%)
Oct 27, 2004	13.84	13.99	13.84	13.98	3,614	+0.25(+1.81%)
Oct 26, 2004	13.74	13.74	13.72	13.74	2,514	-0.01(-0.05%)
Oct 25, 2004	13.73	13.77	13.70	13.74	42,122	+0.01(+0.09%)
Oct 22, 2004	13.80	13.86	13.73	13.73	24,361	-0.06(-0.42%)
Oct 21, 2004	13.78	13.85	13.74	13.79	24,204	+0.06(+0.42%)
Oct 20, 2004	13.67	13.75	13.67	13.73	10,844	+0.00(+0.00%)
Oct 19, 2004	13.74	13.77	13.70	13.73	3,614	+0.11(+0.84%)
Oct 18, 2004	13.63	13.67	13.59	13.62	5,972	+0.00(+0.00%)
Oct 15, 2004	13.62	13.65	13.62	13.62	18,232	+0.22(+1.66%)
Oct 14, 2004	13.46	13.49	13.38	13.39	3,614	-0.07(-0.52%)
Oct 13, 2004	13.47	13.48	13.46	13.46	943	-0.04(-0.33%)
Oct 12, 2004	13.45	13.56	13.45	13.51	36,464	-0.25(-1.85%)
Oct 11, 2004	13.70	13.76	13.70	13.76	4,243	+0.10(+0.75%)
Oct 08, 2004	13.65	13.79	13.65	13.66	18,860	-0.03(-0.23%)
Oct 07, 2004	13.70	13.72	13.69	13.69	2,357	-0.03(-0.19%)
Oct 06, 2004	13.71	13.77	13.71	13.72	11,002	-0.08(-0.60%)
Oct 05, 2004	13.74	13.81	13.70	13.80	13,202	+0.03(+0.23%)
Oct 04, 2004	13.72	13.77	13.67	13.77	71,042	-0.01(-0.09%)
Oct 01, 2004	13.56	13.78	13.56	13.78	37,250	+0.33(+2.46%)
Sep 30, 2004	13.06	13.45	13.06	13.45	44,165	-0.06(-0.47%)
Sep 29, 2004	13.47	13.51	13.47	13.51	3,772	+0.04(+0.28%)
Sep 28, 2004	13.40	13.48	13.39	13.48	3,300	+0.09(+0.67%)
Sep 27, 2004	13.31	13.39	13.26	13.39	5,343	-0.04(-0.28%)
Sep 24, 2004	13.35	13.42	13.32	13.42	9,587	+0.16(+1.20%)
Sep 23, 2004	13.35	13.39	13.27	13.27	19,489	-0.17(-1.28%)
Sep 22, 2004	13.39	13.45	13.36	13.44	12,888	-0.13(-0.94%)
Sep 21, 2004	13.51	13.56	13.51	13.56	5,501	+0.25(+1.91%)
Sep 20, 2004	13.31	13.31	13.31	13.31	1,414	-0.06(-0.48%)
Sep 17, 2004	13.46	13.47	13.37	13.37	6,129	+0.07(+0.53%)
Sep 16, 2004	13.27	13.40	13.27	13.30	49,195	+0.01(+0.05%)
Sep 15, 2004	13.37	13.39	13.23	13.30	39,607	-0.15(-1.14%)
Sep 14, 2004	13.47	13.51	13.45	13.45	628	-0.08(-0.61%)
Sep 13, 2004	13.46	13.53	13.42	13.53	11,945	+0.16(+1.19%)
Sep 10, 2004	13.34	13.42	13.34	13.37	1,414	+0.12(+0.91%)
Sep 09, 2004	13.13	13.25	13.13	13.25	10,687	+0.02(+0.14%)
Sep 08, 2004	13.14	13.25	13.14	13.23	3,929	+0.01(+0.05%)
Sep 07, 2004	13.23	13.27	13.18	13.23	55,168	+0.07(+0.53%)
Sep 03, 2004	13.11	13.23	13.11	13.16	13,202	-0.08(-0.58%)
Sep 02, 2004	13.11	13.23	13.10	13.23	23,576	+0.13(+0.97%)
Sep 01, 2004	13.07	13.13	13.06	13.11	5,501	+0.07(+0.54%)
Aug 31, 2004	13.04	13.07	12.99	13.04	9,116	-0.01(-0.10%)
Aug 30, 2004	13.08	13.11	13.02	13.05	78,115	-0.05(-0.39%)
Aug 27, 2004	13.08	13.10	13.07	13.10	3,614	+0.03(+0.24%)
Aug 26, 2004	13.04	13.07	12.99	13.07	44,480	+0.05(+0.39%)
Aug 25, 2004	12.95	13.02	12.95	13.02	8,015	+0.18(+1.44%)
Aug 24, 2004	12.92	12.92	12.83	12.83	3,457	-0.05(-0.40%)
Aug 23, 2004	13.06	13.06	12.88	12.88	3,929	-0.15(-1.12%)
Aug 20, 2004	12.99	13.03	12.99	13.03	4,243	+0.01(+0.10%)
Aug 19, 2004	13.01	13.02	13.00	13.02	15,088	+0.01(+0.05%)
Aug 18, 2004	12.90	13.01	12.89	13.01	40,236	+0.08(+0.59%)
Aug 17, 2004	12.92	12.93	12.88	12.93	9,744	+0.11(+0.84%)
Aug 16, 2004	12.81	12.83	12.81	12.83	1,100	+0.16(+1.26%)
Aug 13, 2004	12.74	12.76	12.67	12.67	17,760	+0.01(+0.10%)
Aug 12, 2004	12.69	12.69	12.65	12.65	16,817	-0.04(-0.30%)
Aug 11, 2004	12.70	12.72	12.64	12.69	13,359	-0.18(-1.38%)
Aug 10, 2004	12.81	12.89	12.77	12.87	23,576	+0.20(+1.56%)
Aug 09, 2004	12.78	12.78	12.63	12.67	66,956	-0.12(-0.94%)
Aug 06, 2004	12.89	12.89	12.76	12.79	18,074	+0.06(+0.50%)
Aug 05, 2004	12.95	12.95	12.73	12.73	23,733	-0.18(-1.43%)
Aug 04, 2004	12.79	12.92	12.79	12.92	10,059	-0.07(-0.54%)
Aug 03, 2004	12.95	13.04	12.95	12.99	33,006	+0.10(+0.74%)

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.