Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.17	15.50	14.94	15.12	1,019,400	-0.05(-0.36%)
Oct 28, 2004	15.80	15.83	15.00	15.17	1,213,400	-0.63(-3.99%)
Oct 27, 2004	16.70	16.93	15.64	15.80	1,040,400	-0.90(-5.39%)
Oct 26, 2004	16.62	16.86	16.41	16.70	904,100	-0.07(-0.39%)
Oct 25, 2004	16.52	16.77	16.31	16.77	383,100	+0.25(+1.51%)
Oct 22, 2004	16.77	16.93	16.51	16.52	311,600	-0.22(-1.31%)
Oct 21, 2004	16.79	16.83	16.63	16.73	556,600	+0.07(+0.45%)
Oct 20, 2004	16.27	16.78	16.27	16.66	671,900	+0.43(+2.68%)
Oct 19, 2004	16.18	16.43	16.06	16.23	260,500	-0.00(-0.03%)
Oct 18, 2004	16.55	16.56	16.18	16.23	295,800	-0.28(-1.70%)
Oct 15, 2004	16.68	16.68	16.45	16.51	185,100	-0.01(-0.09%)
Oct 14, 2004	16.41	16.72	16.41	16.52	382,200	+0.23(+1.44%)
Oct 13, 2004	16.80	16.82	16.00	16.29	667,200	-0.25(-1.48%)
Oct 12, 2004	16.57	16.80	16.43	16.54	289,500	-0.09(-0.54%)
Oct 11, 2004	17.00	17.00	16.43	16.62	314,800	-0.38(-2.23%)
Oct 08, 2004	16.95	17.21	16.82	17.00	274,600	+0.02(+0.15%)
Oct 07, 2004	17.20	17.25	16.96	16.98	338,000	-0.25(-1.45%)
Oct 06, 2004	16.87	17.23	16.87	17.23	645,300	+0.41(+2.44%)
Oct 05, 2004	16.80	16.95	16.74	16.82	399,000	+0.14(+0.81%)
Oct 04, 2004	16.98	17.02	16.62	16.68	732,600	-0.24(-1.39%)
Oct 01, 2004	16.70	16.94	16.59	16.92	802,200	+0.22(+1.32%)
Sep 30, 2004	16.95	17.00	16.60	16.70	753,000	+0.06(+0.39%)
Sep 29, 2004	16.70	16.75	16.44	16.64	338,500	-0.07(-0.45%)
Sep 28, 2004	16.60	16.75	16.48	16.71	573,200	+0.18(+1.06%)
Sep 27, 2004	16.60	16.67	16.38	16.54	522,700	+0.01(+0.06%)
Sep 24, 2004	16.30	16.59	16.27	16.52	216,200	+0.25(+1.54%)
Sep 23, 2004	16.42	16.42	16.20	16.27	506,900	-0.14(-0.85%)
Sep 22, 2004	16.29	16.55	16.26	16.41	304,200	-0.07(-0.45%)
Sep 21, 2004	16.45	16.59	16.25	16.49	332,800	+0.17(+1.04%)
Sep 20, 2004	16.25	16.50	16.25	16.32	440,600	+0.05(+0.28%)
Sep 17, 2004	16.18	16.32	16.10	16.27	305,100	+0.12(+0.74%)
Sep 16, 2004	16.02	16.19	15.91	16.16	407,500	+0.12(+0.75%)
Sep 15, 2004	15.78	16.09	15.68	16.04	509,600	+0.21(+1.30%)
Sep 14, 2004	15.78	15.88	15.58	15.83	528,200	+0.05(+0.35%)
Sep 13, 2004	15.92	16.12	15.75	15.78	468,000	-0.11(-0.69%)
Sep 10, 2004	16.02	16.02	15.75	15.88	242,400	-0.13(-0.84%)
Sep 09, 2004	15.82	16.07	15.73	16.02	633,100	+0.28(+1.75%)
Sep 08, 2004	15.75	15.81	15.58	15.74	535,500	+0.12(+0.77%)
Sep 07, 2004	15.86	15.86	15.53	15.62	533,400	-0.22(-1.42%)
Sep 03, 2004	15.75	15.89	15.68	15.85	399,700	+0.03(+0.19%)
Sep 02, 2004	15.82	15.96	15.70	15.82	320,200	-0.01(-0.06%)
Sep 01, 2004	15.47	15.96	15.43	15.83	541,200	+0.47(+3.06%)
Aug 31, 2004	15.26	15.46	15.26	15.36	404,100	+0.05(+0.33%)
Aug 30, 2004	15.22	15.45	15.06	15.31	282,500	+0.01(+0.03%)
Aug 27, 2004	15.25	15.46	15.19	15.30	279,400	+0.02(+0.13%)
Aug 26, 2004	14.88	15.33	14.88	15.29	542,000	+0.26(+1.73%)
Aug 25, 2004	15.05	15.15	14.95	15.03	378,000	+0.04(+0.27%)
Aug 24, 2004	15.15	15.19	14.86	14.98	334,400	-0.10(-0.66%)
Aug 23, 2004	15.32	15.38	15.06	15.09	531,900	-0.29(-1.89%)
Aug 20, 2004	14.95	15.41	14.92	15.38	842,400	+0.38(+2.53%)
Aug 19, 2004	14.95	15.18	14.94	14.99	541,600	-0.01(-0.03%)
Aug 18, 2004	14.50	15.04	14.46	15.00	748,200	+0.51(+3.48%)
Aug 17, 2004	14.93	14.93	14.49	14.49	482,900	-0.25(-1.66%)
Aug 16, 2004	14.54	14.74	14.48	14.74	322,500	+0.29(+1.97%)
Aug 13, 2004	14.57	14.62	14.43	14.46	370,900	-0.04(-0.28%)
Aug 12, 2004	14.72	14.92	14.49	14.49	498,400	-0.23(-1.53%)
Aug 11, 2004	14.65	14.88	14.57	14.72	445,100	+0.15(+0.99%)
Aug 10, 2004	14.60	14.78	14.51	14.57	473,000	+0.07(+0.52%)
Aug 09, 2004	14.44	14.63	14.38	14.50	622,400	+0.16(+1.12%)
Aug 06, 2004	14.62	14.69	14.24	14.34	504,400	-0.26(-1.75%)
Aug 05, 2004	14.97	15.03	14.34	14.60	672,200	-0.32(-2.18%)
Aug 04, 2004	15.30	15.30	14.88	14.92	559,800	-0.34(-2.20%)
Aug 03, 2004	15.05	15.47	15.05	15.26	646,400	+0.43(+2.87%)

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.