Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	16.93	17.32	16.93	17.32	321,500	+0.30(+1.73%)
Oct 28, 2004	16.97	17.03	16.75	17.02	150,400	+0.23(+1.40%)
Oct 27, 2004	16.65	16.86	16.53	16.79	219,500	+0.25(+1.48%)
Oct 26, 2004	16.09	16.65	16.02	16.54	507,900	+0.52(+3.28%)
Oct 25, 2004	15.90	16.11	15.72	16.02	129,000	-0.02(-0.12%)
Oct 22, 2004	16.38	16.38	16.03	16.04	290,400	-0.21(-1.29%)
Oct 21, 2004	15.62	16.34	15.62	16.25	334,500	+0.51(+3.24%)
Oct 20, 2004	15.81	16.07	15.62	15.73	179,900	-0.08(-0.47%)
Oct 19, 2004	15.79	15.98	15.79	15.81	156,700	+0.11(+0.67%)
Oct 18, 2004	15.49	15.79	15.35	15.71	315,300	+0.31(+2.05%)
Oct 15, 2004	15.19	15.45	15.07	15.39	152,300	+0.14(+0.92%)
Oct 14, 2004	15.23	15.38	15.19	15.25	196,100	+0.06(+0.43%)
Oct 13, 2004	15.37	15.38	15.18	15.19	229,500	-0.13(-0.85%)
Oct 12, 2004	15.40	15.43	15.18	15.31	174,400	-0.17(-1.07%)
Oct 11, 2004	15.53	15.63	15.38	15.48	170,800	-0.04(-0.29%)
Oct 08, 2004	15.25	15.59	15.25	15.53	272,900	+0.20(+1.31%)
Oct 07, 2004	15.47	15.61	15.25	15.32	418,000	-0.07(-0.45%)
Oct 06, 2004	15.40	15.60	15.22	15.39	346,000	-0.02(-0.13%)
Oct 05, 2004	15.75	15.79	15.36	15.41	219,600	-0.31(-1.94%)
Oct 04, 2004	15.64	15.90	15.60	15.72	232,100	+0.12(+0.80%)
Oct 01, 2004	15.46	15.73	15.38	15.60	346,400	+0.13(+0.87%)
Sep 30, 2004	15.39	15.58	15.37	15.46	224,600	-0.04(-0.26%)
Sep 29, 2004	15.21	15.50	15.09	15.50	200,300	+0.34(+2.21%)
Sep 28, 2004	15.15	15.29	14.94	15.16	202,600	+0.00(+0.03%)
Sep 27, 2004	15.28	15.35	15.12	15.16	296,100	-0.02(-0.10%)
Sep 24, 2004	15.05	15.34	14.75	15.18	1,032,300	-0.04(-0.30%)
Sep 23, 2004	15.82	15.82	15.19	15.22	931,300	-0.53(-3.37%)
Sep 22, 2004	16.04	16.04	15.55	15.75	387,700	-0.30(-1.87%)
Sep 21, 2004	15.67	16.13	15.67	16.05	354,500	+0.37(+2.34%)
Sep 20, 2004	15.69	15.77	15.52	15.68	163,900	-0.07(-0.46%)
Sep 17, 2004	15.89	15.95	15.63	15.76	449,000	-0.02(-0.13%)
Sep 16, 2004	15.26	15.81	15.26	15.78	388,500	+0.46(+3.00%)
Sep 15, 2004	15.48	15.48	15.24	15.31	217,000	-0.12(-0.81%)
Sep 14, 2004	15.43	15.56	15.30	15.44	163,900	-0.08(-0.52%)
Sep 13, 2004	15.74	15.74	15.44	15.52	190,400	-0.10(-0.64%)
Sep 10, 2004	15.16	15.84	15.16	15.62	429,100	+0.45(+2.97%)
Sep 09, 2004	14.91	15.26	14.80	15.17	545,000	+0.26(+1.74%)
Sep 08, 2004	15.01	15.24	14.75	14.91	253,800	-0.10(-0.63%)
Sep 07, 2004	14.84	15.04	14.69	15.01	210,600	+0.17(+1.15%)
Sep 03, 2004	14.97	15.15	14.69	14.84	251,200	-0.22(-1.46%)
Sep 02, 2004	14.88	15.18	14.60	15.05	842,000	+0.04(+0.23%)
Sep 01, 2004	14.60	15.12	14.60	15.02	620,600	+0.51(+3.55%)
Aug 31, 2004	14.07	14.54	14.04	14.51	784,900	+0.41(+2.87%)
Aug 30, 2004	14.31	14.31	14.00	14.10	414,500	-0.22(-1.54%)
Aug 27, 2004	14.12	14.38	14.09	14.32	528,600	+0.19(+1.31%)
Aug 26, 2004	13.82	14.24	13.82	14.13	469,500	+0.25(+1.84%)
Aug 25, 2004	13.75	13.90	13.53	13.88	113,100	+0.13(+0.95%)
Aug 24, 2004	13.93	13.97	13.62	13.75	281,400	+0.00(+0.00%)
Aug 23, 2004	13.90	13.93	13.75	13.75	214,000	-0.02(-0.11%)
Aug 20, 2004	13.52	13.98	13.50	13.77	361,300	+0.33(+2.42%)
Aug 19, 2004	13.40	13.76	13.28	13.44	268,300	+0.10(+0.79%)
Aug 18, 2004	13.07	13.46	12.89	13.34	228,000	+0.23(+1.72%)
Aug 17, 2004	13.22	13.79	13.08	13.11	361,900	+0.13(+1.04%)
Aug 16, 2004	12.78	13.22	12.58	12.97	412,200	+0.30(+2.37%)
Aug 13, 2004	12.52	12.85	12.52	12.68	156,600	+0.08(+0.60%)
Aug 12, 2004	12.82	12.88	12.52	12.60	527,000	-0.21(-1.68%)
Aug 11, 2004	12.95	12.98	12.56	12.81	393,000	-0.16(-1.20%)
Aug 10, 2004	12.71	13.03	12.56	12.97	214,000	+0.35(+2.73%)
Aug 09, 2004	12.80	12.98	12.53	12.62	352,800	-0.26(-1.98%)
Aug 06, 2004	13.05	13.05	12.70	12.88	281,200	-0.24(-1.83%)
Aug 05, 2004	13.78	13.78	13.10	13.12	571,300	-0.69(-4.96%)
Aug 04, 2004	13.94	14.00	13.70	13.80	395,000	-0.26(-1.81%)
Aug 03, 2004	14.13	14.13	13.91	14.06	352,500	+0.00(+0.00%)

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.