Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.82	14.86	14.78	14.86	2,987	+0.05(+0.32%)
Oct 28, 2004	14.73	14.81	14.73	14.81	7,319	+0.09(+0.64%)
Oct 27, 2004	14.57	14.72	14.57	14.71	3,435	+0.26(+1.81%)
Oct 26, 2004	14.45	14.46	14.44	14.45	2,389	-0.01(-0.05%)
Oct 25, 2004	14.45	14.49	14.42	14.46	40,032	+0.01(+0.09%)
Oct 22, 2004	14.52	14.58	14.45	14.45	23,153	-0.06(-0.42%)
Oct 21, 2004	14.50	14.57	14.46	14.51	23,003	+0.06(+0.42%)
Oct 20, 2004	14.39	14.47	14.38	14.45	10,306	+0.00(+0.00%)
Oct 19, 2004	14.45	14.49	14.41	14.45	3,435	+0.12(+0.84%)
Oct 18, 2004	14.34	14.38	14.30	14.33	5,676	+0.00(+0.00%)
Oct 15, 2004	14.33	14.37	14.33	14.33	17,327	+0.23(+1.66%)
Oct 14, 2004	14.17	14.19	14.08	14.09	3,435	-0.07(-0.52%)
Oct 13, 2004	14.17	14.18	14.17	14.17	896	-0.05(-0.33%)
Oct 12, 2004	14.15	14.27	14.15	14.21	34,654	-0.27(-1.85%)
Oct 11, 2004	14.42	14.48	14.42	14.48	4,033	+0.11(+0.75%)
Oct 08, 2004	14.36	14.51	14.36	14.37	17,924	-0.03(-0.23%)
Oct 07, 2004	14.42	14.44	14.41	14.41	2,240	-0.03(-0.19%)
Oct 06, 2004	14.43	14.49	14.43	14.43	10,456	-0.09(-0.60%)
Oct 05, 2004	14.46	14.53	14.42	14.52	12,547	+0.03(+0.23%)
Oct 04, 2004	14.44	14.49	14.39	14.49	67,517	-0.01(-0.09%)
Oct 01, 2004	14.27	14.50	14.27	14.50	35,401	+0.35(+2.46%)
Sep 30, 2004	13.74	14.15	13.74	14.15	41,974	-0.07(-0.47%)
Sep 29, 2004	14.17	14.22	14.17	14.22	3,584	+0.04(+0.28%)
Sep 28, 2004	14.10	14.18	14.09	14.18	3,136	+0.09(+0.67%)
Sep 27, 2004	14.01	14.09	13.95	14.09	5,078	-0.04(-0.28%)
Sep 24, 2004	14.05	14.13	14.02	14.13	9,111	+0.17(+1.20%)
Sep 23, 2004	14.05	14.09	13.96	13.96	18,522	-0.18(-1.28%)
Sep 22, 2004	14.09	14.15	14.06	14.14	12,248	-0.13(-0.94%)
Sep 21, 2004	14.21	14.27	14.21	14.27	5,228	+0.27(+1.91%)
Sep 20, 2004	14.01	14.01	14.01	14.01	1,344	-0.07(-0.48%)
Sep 17, 2004	14.17	14.17	14.07	14.07	5,825	+0.07(+0.53%)
Sep 16, 2004	13.96	14.10	13.96	14.00	46,754	+0.01(+0.05%)
Sep 15, 2004	14.07	14.09	13.92	13.99	37,642	-0.16(-1.14%)
Sep 14, 2004	14.17	14.21	14.15	14.15	597	-0.09(-0.61%)
Sep 13, 2004	14.16	14.24	14.13	14.24	11,352	+0.17(+1.19%)
Sep 10, 2004	14.03	14.12	14.03	14.07	1,344	+0.13(+0.91%)
Sep 09, 2004	13.81	13.94	13.81	13.94	10,157	+0.02(+0.14%)
Sep 08, 2004	13.82	13.94	13.82	13.92	3,734	+0.01(+0.05%)
Sep 07, 2004	13.92	13.96	13.86	13.92	52,430	+0.07(+0.53%)
Sep 03, 2004	13.80	13.92	13.80	13.84	12,547	-0.08(-0.58%)
Sep 02, 2004	13.80	13.92	13.78	13.92	22,406	+0.13(+0.97%)
Sep 01, 2004	13.75	13.81	13.74	13.79	5,228	+0.07(+0.54%)
Aug 31, 2004	13.72	13.75	13.67	13.72	8,663	-0.01(-0.10%)
Aug 30, 2004	13.76	13.80	13.70	13.73	74,239	-0.05(-0.39%)
Aug 27, 2004	13.76	13.78	13.76	13.78	3,435	+0.03(+0.24%)
Aug 26, 2004	13.72	13.75	13.67	13.75	42,272	+0.05(+0.39%)
Aug 25, 2004	13.63	13.70	13.63	13.70	7,618	+0.19(+1.44%)
Aug 24, 2004	13.59	13.59	13.50	13.50	3,286	-0.05(-0.39%)
Aug 23, 2004	13.74	13.74	13.55	13.56	3,734	-0.15(-1.12%)
Aug 20, 2004	13.66	13.71	13.66	13.71	4,033	+0.01(+0.10%)
Aug 19, 2004	13.69	13.70	13.68	13.70	14,339	+0.01(+0.05%)
Aug 18, 2004	13.57	13.69	13.56	13.69	38,239	+0.08(+0.59%)
Aug 17, 2004	13.60	13.61	13.55	13.61	9,261	+0.11(+0.84%)
Aug 16, 2004	13.48	13.50	13.48	13.50	1,045	+0.17(+1.26%)
Aug 13, 2004	13.41	13.42	13.33	13.33	16,879	+0.01(+0.10%)
Aug 12, 2004	13.36	13.36	13.32	13.32	15,983	-0.04(-0.30%)
Aug 11, 2004	13.36	13.39	13.30	13.36	12,696	-0.19(-1.38%)
Aug 10, 2004	13.48	13.56	13.44	13.54	22,406	+0.21(+1.56%)
Aug 09, 2004	13.44	13.44	13.29	13.34	63,633	-0.13(-0.94%)
Aug 06, 2004	13.56	13.56	13.43	13.46	17,178	+0.07(+0.50%)
Aug 05, 2004	13.62	13.62	13.40	13.40	22,555	-0.19(-1.43%)
Aug 04, 2004	13.46	13.59	13.46	13.59	9,559	-0.07(-0.54%)
Aug 03, 2004	13.62	13.72	13.62	13.66	31,368	+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.