Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	13.51	13.55	13.29	13.46	49,638	-0.03(-0.19%)
Oct 28, 2004	13.64	13.67	13.47	13.49	63,638	-0.19(-1.38%)
Oct 27, 2004	13.39	13.68	13.37	13.68	80,184	+0.35(+2.64%)
Oct 26, 2004	13.26	13.39	13.09	13.33	102,935	+0.13(+0.95%)
Oct 25, 2004	13.07	13.26	12.99	13.20	57,911	+0.06(+0.48%)
Oct 22, 2004	13.33	13.39	13.02	13.14	161,641	-0.27(-2.02%)
Oct 21, 2004	13.02	13.44	13.02	13.41	131,095	+0.39(+2.99%)
Oct 20, 2004	13.71	13.71	12.99	13.02	479,357	-0.68(-4.96%)
Oct 19, 2004	13.86	13.87	13.51	13.70	60,933	-0.13(-0.95%)
Oct 18, 2004	14.04	14.04	13.80	13.83	154,164	-0.21(-1.52%)
Oct 15, 2004	13.96	14.08	13.83	14.04	153,209	+0.09(+0.63%)
Oct 14, 2004	14.05	14.05	13.80	13.95	123,936	-0.04(-0.31%)
Oct 13, 2004	14.33	14.37	13.92	14.00	233,076	-0.30(-2.11%)
Oct 12, 2004	14.02	14.33	13.77	14.30	145,573	+0.35(+2.52%)
Oct 11, 2004	13.95	14.15	13.92	13.95	33,410	-0.01(-0.05%)
Oct 08, 2004	14.12	14.33	13.88	13.95	112,322	-0.19(-1.33%)
Oct 07, 2004	14.73	14.73	14.07	14.14	103,412	-0.59(-4.01%)
Oct 06, 2004	14.76	14.76	14.66	14.73	82,889	-0.03(-0.21%)
Oct 05, 2004	14.56	14.91	14.56	14.76	156,073	+0.21(+1.42%)
Oct 04, 2004	14.36	14.71	14.36	14.56	254,554	+0.26(+1.85%)
Oct 01, 2004	13.99	14.45	13.89	14.29	211,598	+0.34(+2.43%)
Sep 30, 2004	13.73	14.05	13.67	13.95	414,127	+0.31(+2.26%)
Sep 29, 2004	13.29	13.68	13.29	13.65	248,667	+0.40(+2.99%)
Sep 28, 2004	13.67	13.67	13.12	13.25	209,848	-0.40(-2.90%)
Sep 27, 2004	13.89	13.89	13.64	13.65	144,936	-0.29(-2.08%)
Sep 24, 2004	14.05	14.05	13.90	13.94	64,274	-0.08(-0.58%)
Sep 23, 2004	14.02	14.06	13.89	14.02	54,888	+0.03(+0.23%)
Sep 22, 2004	14.03	14.05	13.87	13.99	103,889	-0.04(-0.31%)
Sep 21, 2004	14.04	14.09	14.02	14.03	77,161	+0.01(+0.04%)
Sep 20, 2004	14.08	14.09	13.95	14.02	83,366	+0.00(+0.00%)
Sep 17, 2004	13.83	14.04	13.71	14.02	205,552	+0.13(+0.95%)
Sep 16, 2004	13.64	14.08	13.63	13.89	194,256	+0.26(+1.94%)
Sep 15, 2004	13.66	13.66	13.55	13.63	92,912	+0.00(+0.00%)
Sep 14, 2004	13.66	13.66	13.58	13.63	134,277	-0.02(-0.14%)
Sep 13, 2004	13.60	13.65	13.42	13.65	180,256	+0.07(+0.51%)
Sep 10, 2004	13.67	13.71	13.51	13.58	89,253	-0.09(-0.69%)
Sep 09, 2004	13.70	13.70	13.58	13.67	146,527	+0.05(+0.37%)
Sep 08, 2004	13.73	13.73	13.61	13.62	131,890	-0.01(-0.09%)
Sep 07, 2004	13.51	13.69	13.49	13.63	134,913	+0.03(+0.23%)
Sep 03, 2004	13.73	13.74	13.55	13.60	66,979	-0.18(-1.32%)
Sep 02, 2004	13.63	14.06	13.58	13.78	164,028	+0.21(+1.53%)
Sep 01, 2004	13.48	13.89	13.48	13.58	278,577	+0.08(+0.61%)
Aug 31, 2004	13.14	13.49	12.82	13.49	164,664	+0.36(+2.73%)
Aug 30, 2004	13.00	13.14	12.85	13.14	101,344	+0.06(+0.48%)
Aug 27, 2004	13.12	13.14	12.98	13.07	375,308	+0.01(+0.10%)
Aug 26, 2004	13.05	13.19	12.92	13.06	303,874	+0.05(+0.39%)
Aug 25, 2004	13.01	13.16	12.89	13.01	129,186	+0.00(+0.00%)
Aug 24, 2004	12.63	13.07	12.63	13.01	140,163	+0.50(+4.02%)
Aug 23, 2004	13.06	13.07	12.46	12.51	133,004	-0.60(-4.56%)
Aug 20, 2004	12.89	13.11	12.87	13.11	133,322	+0.28(+2.21%)
Aug 19, 2004	12.67	12.85	12.62	12.82	84,957	+0.19(+1.49%)
Aug 18, 2004	12.18	12.76	12.18	12.63	129,822	+0.49(+4.04%)
Aug 17, 2004	12.13	12.25	12.13	12.14	45,342	+0.09(+0.78%)
Aug 16, 2004	12.11	12.12	12.01	12.05	67,775	-0.06(-0.47%)
Aug 13, 2004	11.97	12.16	11.97	12.11	137,618	+0.13(+1.05%)
Aug 12, 2004	11.98	12.13	11.92	11.98	102,458	+0.06(+0.47%)
Aug 11, 2004	11.98	11.99	11.85	11.92	193,938	-0.06(-0.47%)
Aug 10, 2004	11.98	12.16	11.94	11.98	169,914	+0.01(+0.05%)
Aug 09, 2004	12.26	12.26	11.91	11.97	166,255	-0.33(-2.66%)
Aug 06, 2004	12.57	12.57	12.30	12.30	136,663	-0.32(-2.54%)
Aug 05, 2004	12.86	12.86	12.62	12.62	76,366	-0.24(-1.86%)
Aug 04, 2004	13.01	13.02	12.73	12.86	185,347	-0.22(-1.68%)
Aug 03, 2004	12.75	13.09	12.73	13.08	242,462	+0.31(+2.46%)

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.