Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	12.89	12.94	12.75	12.92	145,076	+0.02(+0.19%)
Oct 28, 2004	12.84	12.93	12.83	12.89	151,138	+0.03(+0.22%)
Oct 27, 2004	12.99	12.99	12.82	12.86	151,556	-0.10(-0.74%)
Oct 26, 2004	12.77	13.03	12.70	12.96	168,070	+0.23(+1.84%)
Oct 25, 2004	12.63	12.72	12.56	12.72	93,442	+0.09(+0.72%)
Oct 22, 2004	12.77	12.78	12.56	12.63	189,811	-0.14(-1.09%)
Oct 21, 2004	12.68	12.80	12.58	12.77	313,356	+0.00(+0.04%)
Oct 20, 2004	12.92	12.94	12.72	12.77	124,171	-0.10(-0.78%)
Oct 19, 2004	13.20	13.20	12.87	12.87	95,323	-0.31(-2.32%)
Oct 18, 2004	13.11	13.25	13.05	13.17	72,329	+0.07(+0.51%)
Oct 15, 2004	12.89	13.11	12.89	13.11	107,448	+0.22(+1.67%)
Oct 14, 2004	12.84	12.92	12.83	12.89	73,165	+0.00(+0.04%)
Oct 13, 2004	13.06	13.09	12.85	12.89	112,465	-0.13(-1.03%)
Oct 12, 2004	12.80	13.02	12.72	13.02	58,323	+0.19(+1.45%)
Oct 11, 2004	12.77	12.83	12.73	12.83	49,752	+0.09(+0.68%)
Oct 08, 2004	12.82	12.96	12.74	12.75	55,187	-0.10(-0.75%)
Oct 07, 2004	13.04	13.05	12.80	12.84	46,198	-0.22(-1.65%)
Oct 06, 2004	13.08	13.11	13.00	13.06	156,155	+0.00(+0.04%)
Oct 05, 2004	13.12	13.12	13.04	13.05	64,176	-0.06(-0.47%)
Oct 04, 2004	13.16	13.16	13.10	13.12	98,041	-0.05(-0.36%)
Oct 01, 2004	12.99	13.16	12.89	13.16	224,721	+0.21(+1.62%)
Sep 30, 2004	12.68	12.95	12.58	12.95	148,002	+0.23(+1.80%)
Sep 29, 2004	12.70	12.72	12.64	12.72	67,939	+0.03(+0.23%)
Sep 28, 2004	12.70	12.75	12.64	12.70	75,464	+0.03(+0.23%)
Sep 27, 2004	12.78	12.78	12.60	12.67	67,521	-0.11(-0.86%)
Sep 24, 2004	12.76	12.82	12.76	12.78	22,994	+0.02(+0.19%)
Sep 23, 2004	12.66	12.82	12.66	12.75	85,289	+0.10(+0.79%)
Sep 22, 2004	12.92	12.92	12.63	12.65	511,947	-0.26(-2.04%)
Sep 21, 2004	12.75	12.98	12.71	12.92	820,286	+0.17(+1.31%)
Sep 20, 2004	13.02	13.02	12.75	12.75	138,804	-0.27(-2.09%)
Sep 17, 2004	13.10	13.10	13.00	13.02	220,749	-0.08(-0.58%)
Sep 16, 2004	13.06	13.18	12.99	13.10	110,583	-0.12(-0.90%)
Sep 15, 2004	13.13	13.27	13.08	13.22	53,933	+0.11(+0.84%)
Sep 14, 2004	13.15	13.16	13.06	13.11	52,678	-0.04(-0.29%)
Sep 13, 2004	13.32	13.41	13.12	13.15	81,526	-0.20(-1.51%)
Sep 10, 2004	13.45	13.45	13.26	13.35	84,035	+0.04(+0.29%)
Sep 09, 2004	13.27	13.44	13.23	13.31	98,459	+0.04(+0.32%)
Sep 08, 2004	13.30	13.32	13.22	13.27	108,702	-0.03(-0.25%)
Sep 07, 2004	12.99	13.42	12.99	13.30	181,240	+0.28(+2.13%)
Sep 03, 2004	13.05	13.09	13.00	13.02	170,997	-0.01(-0.07%)
Sep 02, 2004	13.00	13.06	12.95	13.03	180,404	+0.04(+0.29%)
Sep 01, 2004	12.96	13.04	12.94	12.99	222,004	+0.07(+0.52%)
Aug 31, 2004	13.01	13.03	12.92	12.93	123,335	-0.09(-0.66%)
Aug 30, 2004	13.02	13.07	12.94	13.01	193,156	-0.01(-0.07%)
Aug 27, 2004	12.99	13.07	12.96	13.02	67,311	+0.08(+0.59%)
Aug 26, 2004	12.94	12.96	12.84	12.94	63,340	+0.05(+0.41%)
Aug 25, 2004	12.87	12.92	12.75	12.89	110,583	+0.02(+0.19%)
Aug 24, 2004	12.89	12.91	12.81	12.87	61,876	+0.08(+0.60%)
Aug 23, 2004	12.82	12.84	12.67	12.79	41,390	+0.02(+0.15%)
Aug 20, 2004	12.37	12.79	12.37	12.77	104,521	+0.46(+3.73%)
Aug 19, 2004	12.75	12.75	12.31	12.31	94,696	-0.44(-3.41%)
Aug 18, 2004	12.38	12.75	12.30	12.75	78,809	+0.40(+3.21%)
Aug 17, 2004	12.10	12.37	12.08	12.35	194,201	+0.28(+2.34%)
Aug 16, 2004	12.04	12.20	12.04	12.07	92,188	+0.08(+0.68%)
Aug 13, 2004	12.13	12.14	11.98	11.99	103,685	-0.09(-0.75%)
Aug 12, 2004	12.10	12.15	12.01	12.08	59,786	-0.05(-0.43%)
Aug 11, 2004	12.51	12.51	12.13	12.13	172,251	-0.38(-3.06%)
Aug 10, 2004	12.28	12.51	12.24	12.51	62,503	+0.29(+2.35%)
Aug 09, 2004	12.13	12.23	12.09	12.23	73,583	+0.11(+0.95%)
Aug 06, 2004	12.32	12.46	12.08	12.11	119,990	-0.16(-1.29%)
Aug 05, 2004	12.39	12.49	12.27	12.27	56,023	-0.12(-1.00%)
Aug 04, 2004	12.39	12.49	12.25	12.39	79,018	-0.02(-0.19%)
Aug 03, 2004	12.52	12.55	12.38	12.42	116,855	-0.11(-0.84%)

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.