Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	12.73	12.81	12.65	12.81	959,167	+0.23(+1.86%)
Oct 28, 2004	12.57	12.63	12.51	12.58	474,521	+0.12(+0.95%)
Oct 27, 2004	12.50	12.50	12.31	12.46	368,884	-0.10(-0.80%)
Oct 26, 2004	12.59	12.59	12.44	12.56	249,072	-0.20(-1.53%)
Oct 25, 2004	12.81	12.83	12.71	12.76	160,311	-0.23(-1.76%)
Oct 22, 2004	13.13	13.14	12.98	12.98	59,737	-0.19(-1.46%)
Oct 21, 2004	13.10	13.20	13.05	13.18	122,173	+0.15(+1.14%)
Oct 20, 2004	13.01	13.08	12.97	13.03	77,961	-0.05(-0.41%)
Oct 19, 2004	13.14	13.18	13.05	13.08	153,898	-0.07(-0.52%)
Oct 18, 2004	12.92	13.18	12.91	13.15	358,759	+0.31(+2.40%)
Oct 15, 2004	12.96	13.01	12.55	12.84	502,870	-0.01(-0.09%)
Oct 14, 2004	12.94	12.96	12.83	12.85	213,298	-0.33(-2.54%)
Oct 13, 2004	13.36	13.37	13.14	13.19	182,248	-0.34(-2.50%)
Oct 12, 2004	13.48	13.54	13.43	13.53	47,587	-0.05(-0.35%)
Oct 11, 2004	13.59	13.61	13.52	13.57	34,087	+0.14(+1.01%)
Oct 08, 2004	13.52	13.58	13.39	13.44	178,873	-0.01(-0.07%)
Oct 07, 2004	13.54	13.55	13.41	13.45	140,398	-0.05(-0.40%)
Oct 06, 2004	13.57	13.60	13.46	13.50	146,136	-0.29(-2.11%)
Oct 05, 2004	13.78	13.84	13.73	13.79	90,449	-0.12(-0.89%)
Oct 04, 2004	13.81	14.01	13.81	13.91	100,574	+0.02(+0.13%)
Oct 01, 2004	13.67	14.07	13.67	13.90	204,860	+0.16(+1.19%)
Sep 30, 2004	13.79	13.86	13.69	13.73	214,310	+0.13(+0.98%)
Sep 29, 2004	13.30	13.60	13.30	13.60	199,798	+0.40(+3.01%)
Sep 28, 2004	13.19	13.32	13.16	13.20	94,161	-0.01(-0.09%)
Sep 27, 2004	13.22	13.29	13.18	13.21	400,609	+0.15(+1.13%)
Sep 24, 2004	13.10	13.14	13.05	13.07	85,049	-0.03(-0.25%)
Sep 23, 2004	13.10	13.22	13.08	13.10	276,410	+0.00(+0.02%)
Sep 22, 2004	13.19	13.23	13.10	13.10	298,685	-0.07(-0.50%)
Sep 21, 2004	13.13	13.16	12.95	13.16	509,283	+0.25(+1.93%)
Sep 20, 2004	12.93	13.11	12.88	12.91	321,634	-0.44(-3.33%)
Sep 17, 2004	13.32	13.42	13.22	13.36	304,422	+0.38(+2.92%)
Sep 16, 2004	12.84	13.05	12.78	12.98	301,384	-0.02(-0.18%)
Sep 15, 2004	13.08	13.10	12.90	13.00	639,557	-0.62(-4.55%)
Sep 14, 2004	13.56	13.67	13.45	13.62	231,523	+0.09(+0.64%)
Sep 13, 2004	13.67	13.67	13.53	13.53	153,561	-0.24(-1.74%)
Sep 10, 2004	13.75	13.80	13.72	13.77	253,797	+0.07(+0.54%)
Sep 09, 2004	13.60	13.72	13.54	13.70	224,098	+0.08(+0.61%)
Sep 08, 2004	13.48	13.70	13.43	13.62	350,997	+0.05(+0.37%)
Sep 07, 2004	13.50	13.57	13.42	13.57	128,923	-0.16(-1.17%)
Sep 03, 2004	13.57	13.75	13.51	13.73	89,099	+0.06(+0.46%)
Sep 02, 2004	13.42	13.67	13.40	13.67	767,131	+0.19(+1.39%)
Sep 01, 2004	13.30	13.48	13.29	13.48	199,123	+0.01(+0.09%)
Aug 31, 2004	13.39	13.53	13.31	13.47	119,811	+0.27(+2.02%)
Aug 30, 2004	13.45	13.45	13.18	13.20	149,511	-0.19(-1.42%)
Aug 27, 2004	13.17	13.41	13.11	13.39	351,672	+0.16(+1.19%)
Aug 26, 2004	13.30	13.41	13.22	13.23	203,173	+0.07(+0.50%)
Aug 25, 2004	13.11	13.25	13.04	13.17	92,474	+0.33(+2.56%)
Aug 24, 2004	12.97	12.99	12.84	12.84	68,849	-0.31(-2.32%)
Aug 23, 2004	13.24	13.26	13.08	13.14	76,274	-0.13(-0.98%)
Aug 20, 2004	13.12	13.31	13.12	13.27	296,660	+0.14(+1.06%)
Aug 19, 2004	13.11	13.15	13.01	13.13	278,435	+0.24(+1.86%)
Aug 18, 2004	12.77	12.89	12.65	12.89	472,496	-0.02(-0.14%)
Aug 17, 2004	13.01	13.06	12.86	12.91	191,698	-0.09(-0.66%)
Aug 16, 2004	12.86	13.05	12.81	13.00	195,748	-0.18(-1.37%)
Aug 13, 2004	13.17	13.24	13.13	13.18	161,998	+0.04(+0.27%)
Aug 12, 2004	13.31	13.35	13.09	13.14	193,723	-0.34(-2.51%)
Aug 11, 2004	13.42	13.48	13.27	13.48	305,434	+0.06(+0.46%)
Aug 10, 2004	13.52	13.52	13.24	13.42	218,023	-0.16(-1.16%)
Aug 09, 2004	13.39	13.67	13.39	13.58	302,734	+0.04(+0.31%)
Aug 06, 2004	13.50	13.62	13.19	13.53	1,104,965	+0.36(+2.70%)
Aug 05, 2004	12.48	13.26	12.42	13.18	3,656,444	-1.57(-10.65%)
Aug 04, 2004	14.67	14.78	14.59	14.75	215,660	-0.19(-1.27%)
Aug 03, 2004	14.89	15.05	14.83	14.94	135,673	-0.30(-1.94%)

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.