Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.93	15.96	15.77	15.85	1,025,474	+0.01(+0.05%)
Oct 28, 2004	15.69	15.93	15.69	15.85	1,232,835	+0.04(+0.25%)
Oct 27, 2004	15.49	15.85	15.42	15.81	1,153,642	+0.37(+2.42%)
Oct 26, 2004	15.39	15.49	15.33	15.43	398,984	+0.03(+0.21%)
Oct 25, 2004	15.40	15.50	15.37	15.40	553,214	-0.02(-0.15%)
Oct 22, 2004	15.78	15.78	15.42	15.42	820,379	-0.34(-2.17%)
Oct 21, 2004	15.74	15.83	15.60	15.77	477,925	+0.13(+0.86%)
Oct 20, 2004	15.50	15.66	15.46	15.63	267,920	+0.02(+0.15%)
Oct 19, 2004	15.69	15.83	15.59	15.61	3,317,777	+0.00(+0.00%)
Oct 18, 2004	15.35	15.62	15.35	15.61	302,543	+0.16(+1.03%)
Oct 15, 2004	15.43	15.57	15.37	15.45	313,244	+0.10(+0.62%)
Oct 14, 2004	15.54	15.54	15.35	15.35	238,584	-0.12(-0.77%)
Oct 13, 2004	15.74	15.74	15.44	15.47	246,894	-0.06(-0.36%)
Oct 12, 2004	15.38	15.54	15.35	15.53	361,213	-0.04(-0.26%)
Oct 11, 2004	15.50	15.60	15.49	15.57	256,211	+0.05(+0.31%)
Oct 08, 2004	15.67	15.77	15.47	15.52	469,489	-0.22(-1.41%)
Oct 07, 2004	15.81	15.92	15.74	15.74	731,995	-0.17(-1.05%)
Oct 06, 2004	15.73	15.91	15.69	15.91	924,626	+0.10(+0.65%)
Oct 05, 2004	15.73	15.84	15.66	15.81	437,510	+0.11(+0.71%)
Oct 04, 2004	15.79	15.84	15.69	15.69	2,104,079	+0.13(+0.82%)
Oct 01, 2004	15.27	15.62	15.27	15.57	1,174,668	+0.38(+2.51%)
Sep 30, 2004	15.10	15.23	15.10	15.19	180,166	+0.06(+0.37%)
Sep 29, 2004	14.95	15.15	14.95	15.13	1,490,179	+0.16(+1.06%)
Sep 28, 2004	15.00	15.00	14.83	14.97	1,296,919	+0.04(+0.27%)
Sep 27, 2004	15.00	15.06	14.92	14.93	1,587,376	-0.13(-0.90%)
Sep 24, 2004	15.17	15.27	15.07	15.07	420,513	-0.13(-0.84%)
Sep 23, 2004	15.19	15.26	15.12	15.19	297,129	+0.04(+0.26%)
Sep 22, 2004	15.26	15.33	15.14	15.15	244,502	-0.25(-1.65%)
Sep 21, 2004	15.35	15.49	15.35	15.41	301,661	+0.06(+0.36%)
Sep 20, 2004	15.17	15.46	15.17	15.35	668,667	+0.09(+0.57%)
Sep 17, 2004	15.21	15.31	15.16	15.27	323,065	+0.07(+0.47%)
Sep 16, 2004	15.21	15.29	15.18	15.19	174,626	+0.03(+0.21%)
Sep 15, 2004	15.27	15.29	15.13	15.16	198,673	-0.25(-1.60%)
Sep 14, 2004	15.31	15.42	15.29	15.41	227,001	+0.06(+0.41%)
Sep 13, 2004	15.35	15.48	15.30	15.35	688,181	+0.07(+0.47%)
Sep 10, 2004	15.04	15.30	14.97	15.27	368,516	+0.25(+1.69%)
Sep 09, 2004	14.87	15.08	14.81	15.02	337,921	+0.22(+1.50%)
Sep 08, 2004	14.77	14.90	14.76	14.80	281,895	+0.02(+0.11%)
Sep 07, 2004	14.73	14.89	14.72	14.78	360,458	+0.06(+0.43%)
Sep 03, 2004	14.87	14.90	14.70	14.72	213,152	-0.33(-2.16%)
Sep 02, 2004	14.81	15.04	14.81	15.04	204,087	+0.17(+1.17%)
Sep 01, 2004	14.75	14.93	14.70	14.87	657,587	+0.11(+0.75%)
Aug 31, 2004	14.83	14.83	14.61	14.76	1,151,502	-0.06(-0.38%)
Aug 30, 2004	14.96	14.96	14.81	14.81	280,258	-0.15(-1.01%)
Aug 27, 2004	14.93	15.03	14.91	14.96	403,516	+0.06(+0.43%)
Aug 26, 2004	14.91	15.00	14.89	14.90	361,969	-0.08(-0.53%)
Aug 25, 2004	14.73	15.01	14.73	14.98	491,396	+0.17(+1.13%)
Aug 24, 2004	14.97	14.97	14.76	14.81	356,933	-0.08(-0.53%)
Aug 23, 2004	14.88	14.96	14.84	14.89	190,741	+0.07(+0.48%)
Aug 20, 2004	14.73	14.89	14.73	14.82	297,884	+0.07(+0.48%)
Aug 19, 2004	14.79	14.84	14.66	14.75	541,505	-0.05(-0.32%)
Aug 18, 2004	14.44	14.84	14.44	14.80	1,068,281	+0.24(+1.64%)
Aug 17, 2004	14.58	14.65	14.51	14.56	446,449	+0.10(+0.66%)
Aug 16, 2004	14.40	14.55	14.34	14.46	535,840	+0.13(+0.89%)
Aug 13, 2004	14.35	14.38	14.26	14.34	538,735	+0.08(+0.56%)
Aug 12, 2004	14.34	14.42	14.19	14.26	3,327,597	-0.29(-1.97%)
Aug 11, 2004	14.72	14.72	14.43	14.54	511,918	-0.37(-2.50%)
Aug 10, 2004	14.70	14.92	14.70	14.92	983,296	+0.25(+1.73%)
Aug 09, 2004	14.77	14.77	14.61	14.66	389,541	+0.10(+0.65%)
Aug 06, 2004	14.85	14.92	14.57	14.57	606,723	-0.45(-3.01%)
Aug 05, 2004	15.32	15.32	15.00	15.02	442,042	-0.23(-1.51%)
Aug 04, 2004	15.13	15.34	15.13	15.25	989,843	+0.02(+0.16%)
Aug 03, 2004	15.42	15.47	15.19	15.23	540,876	-0.25(-1.64%)

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.