Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.78	15.81	15.65	15.80	189,511	+0.02(+0.16%)
Oct 28, 2004	15.65	15.77	15.53	15.77	228,933	+0.06(+0.35%)
Oct 27, 2004	15.55	15.74	15.36	15.72	230,387	+0.30(+1.93%)
Oct 26, 2004	15.44	15.53	15.29	15.42	433,308	-0.02(-0.16%)
Oct 25, 2004	15.28	15.50	15.07	15.44	390,171	+0.34(+2.25%)
Oct 22, 2004	15.31	15.33	15.10	15.10	257,044	-0.05(-0.33%)
Oct 21, 2004	15.18	15.32	15.02	15.15	176,748	-0.05(-0.33%)
Oct 20, 2004	15.41	15.44	15.20	15.20	322,962	-0.28(-1.84%)
Oct 19, 2004	15.61	15.83	15.45	15.49	209,384	-0.27(-1.73%)
Oct 18, 2004	15.60	15.81	15.60	15.76	187,573	-0.01(-0.08%)
Oct 15, 2004	15.78	15.89	15.60	15.77	174,486	+0.11(+0.71%)
Oct 14, 2004	15.84	15.84	15.60	15.66	187,088	-0.07(-0.43%)
Oct 13, 2004	15.75	15.94	15.70	15.73	165,923	-0.17(-1.09%)
Oct 12, 2004	15.57	15.98	15.57	15.90	154,129	+0.12(+0.75%)
Oct 11, 2004	15.76	15.78	15.60	15.78	145,728	+0.15(+0.95%)
Oct 08, 2004	15.62	15.87	15.62	15.63	151,544	-0.16(-1.02%)
Oct 07, 2004	15.86	15.89	15.59	15.80	172,547	+0.01(+0.04%)
Oct 06, 2004	15.50	15.80	15.50	15.79	150,414	-0.04(-0.27%)
Oct 05, 2004	15.81	15.85	15.70	15.83	358,182	+0.02(+0.16%)
Oct 04, 2004	15.86	15.86	15.72	15.81	333,786	+0.03(+0.20%)
Oct 01, 2004	15.63	15.86	15.45	15.78	238,303	+0.21(+1.35%)
Sep 30, 2004	15.44	15.63	15.43	15.57	435,732	+0.06(+0.36%)
Sep 29, 2004	15.30	15.67	15.28	15.51	397,603	-0.06(-0.36%)
Sep 28, 2004	15.40	15.60	15.40	15.57	149,283	+0.26(+1.70%)
Sep 27, 2004	15.41	15.47	15.31	15.31	142,012	-0.22(-1.40%)
Sep 24, 2004	15.39	15.57	15.35	15.52	164,146	+0.06(+0.36%)
Sep 23, 2004	15.54	15.57	15.47	15.47	251,228	-0.13(-0.83%)
Sep 22, 2004	15.69	15.78	15.44	15.60	311,652	-0.20(-1.29%)
Sep 21, 2004	15.83	15.83	15.66	15.80	246,220	+0.07(+0.47%)
Sep 20, 2004	15.94	16.03	15.72	15.73	263,668	-0.31(-1.93%)
Sep 17, 2004	15.96	16.08	15.85	16.04	399,865	-0.02(-0.15%)
Sep 16, 2004	15.95	16.06	15.75	16.06	262,376	+0.27(+1.69%)
Sep 15, 2004	15.98	15.99	15.76	15.80	249,451	-0.08(-0.51%)
Sep 14, 2004	15.92	15.99	15.83	15.88	223,924	-0.14(-0.85%)
Sep 13, 2004	15.98	16.04	15.95	16.01	142,497	+0.08(+0.51%)
Sep 10, 2004	15.80	15.98	15.70	15.93	207,122	+0.09(+0.55%)
Sep 09, 2004	15.80	16.09	15.80	15.85	306,321	-0.02(-0.16%)
Sep 08, 2004	15.97	16.09	15.83	15.87	185,149	-0.22(-1.35%)
Sep 07, 2004	16.09	16.18	15.91	16.09	495,348	+0.14(+0.85%)
Sep 03, 2004	15.73	16.09	15.64	15.95	204,052	+0.11(+0.66%)
Sep 02, 2004	15.88	15.91	15.70	15.85	398,088	-0.04(-0.23%)
Sep 01, 2004	16.00	16.00	15.72	15.88	324,577	-0.06(-0.39%)
Aug 31, 2004	15.78	15.98	15.63	15.94	179,818	+0.17(+1.10%)
Aug 30, 2004	15.70	15.89	15.66	15.77	365,291	-0.04(-0.23%)
Aug 27, 2004	15.82	15.82	15.75	15.81	213,099	-0.05(-0.31%)
Aug 26, 2004	15.75	15.88	15.75	15.86	390,494	+0.08(+0.51%)
Aug 25, 2004	15.60	15.85	15.55	15.78	283,540	+0.09(+0.59%)
Aug 24, 2004	15.76	15.97	15.64	15.68	338,471	-0.04(-0.24%)
Aug 23, 2004	15.98	16.04	15.70	15.72	353,497	-0.22(-1.36%)
Aug 20, 2004	15.58	15.94	15.58	15.94	205,345	+0.27(+1.70%)
Aug 19, 2004	15.63	15.78	15.59	15.67	114,708	-0.09(-0.59%)
Aug 18, 2004	15.68	15.96	15.65	15.76	328,616	+0.03(+0.20%)
Aug 17, 2004	15.60	15.78	15.60	15.73	331,847	+0.04(+0.28%)
Aug 16, 2004	15.33	15.72	15.33	15.69	239,596	+0.25(+1.60%)
Aug 13, 2004	15.29	15.47	15.29	15.44	158,492	+0.08(+0.52%)
Aug 12, 2004	15.32	15.51	15.32	15.36	168,670	-0.12(-0.80%)
Aug 11, 2004	15.33	15.68	15.22	15.49	239,111	-0.03(-0.20%)
Aug 10, 2004	15.31	15.53	15.24	15.52	218,916	+0.27(+1.79%)
Aug 09, 2004	15.29	15.35	15.13	15.24	236,688	-0.14(-0.93%)
Aug 06, 2004	15.32	15.51	15.31	15.39	284,348	-0.02(-0.16%)
Aug 05, 2004	15.48	15.64	15.33	15.41	287,095	-0.16(-1.03%)
Aug 04, 2004	15.35	15.61	15.28	15.57	268,030	+0.10(+0.64%)
Aug 03, 2004	15.50	15.61	15.37	15.47	239,434	-0.13(-0.83%)

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.