Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.45	15.64	15.32	15.41	987,559	-0.01(-0.07%)
Oct 28, 2004	15.55	15.57	15.29	15.42	758,837	-0.23(-1.45%)
Oct 27, 2004	15.43	15.68	15.27	15.65	684,662	+0.28(+1.80%)
Oct 26, 2004	15.27	15.44	15.16	15.37	959,391	+0.11(+0.72%)
Oct 25, 2004	15.37	15.39	15.16	15.26	698,370	-0.13(-0.85%)
Oct 22, 2004	15.56	15.63	15.27	15.39	681,845	-0.13(-0.85%)
Oct 21, 2004	15.84	15.86	15.35	15.52	1,345,852	-0.25(-1.58%)
Oct 20, 2004	15.19	16.31	15.13	15.77	3,660,673	+0.54(+3.57%)
Oct 19, 2004	15.28	15.47	15.23	15.23	975,353	-0.05(-0.35%)
Oct 18, 2004	15.03	15.36	14.84	15.28	907,750	+0.24(+1.58%)
Oct 15, 2004	14.89	15.13	14.85	15.05	755,269	+0.24(+1.61%)
Oct 14, 2004	15.16	15.20	14.81	14.81	1,243,134	-0.18(-1.18%)
Oct 13, 2004	14.91	15.17	14.91	14.99	992,441	+0.08(+0.52%)
Oct 12, 2004	14.79	14.95	14.69	14.91	1,056,100	+0.07(+0.45%)
Oct 11, 2004	14.96	15.08	14.70	14.84	504,013	-0.14(-0.92%)
Oct 08, 2004	14.91	15.14	14.91	14.98	977,982	-0.06(-0.38%)
Oct 07, 2004	15.15	15.19	15.00	15.03	772,733	-0.18(-1.19%)
Oct 06, 2004	15.22	15.39	15.17	15.22	1,094,033	+0.01(+0.05%)
Oct 05, 2004	15.30	15.30	15.17	15.21	693,113	-0.13(-0.88%)
Oct 04, 2004	15.34	15.64	15.31	15.34	1,446,317	+0.10(+0.65%)
Oct 01, 2004	15.48	15.48	15.19	15.24	707,009	-0.16(-1.06%)
Sep 30, 2004	15.43	15.47	15.16	15.41	823,811	-0.02(-0.16%)
Sep 29, 2004	15.09	15.50	15.09	15.43	969,156	+0.33(+2.21%)
Sep 28, 2004	15.08	15.16	14.88	15.10	891,789	+0.06(+0.40%)
Sep 27, 2004	15.25	15.28	15.00	15.04	836,580	-0.23(-1.53%)
Sep 24, 2004	14.83	15.51	14.75	15.27	1,261,912	+0.43(+2.87%)
Sep 23, 2004	14.77	15.18	14.70	14.85	818,365	-0.03(-0.21%)
Sep 22, 2004	14.92	14.96	14.75	14.88	1,030,374	-0.17(-1.16%)
Sep 21, 2004	14.72	15.27	14.72	15.05	1,664,335	+0.29(+2.00%)
Sep 20, 2004	14.83	14.88	14.69	14.76	886,531	-0.13(-0.88%)
Sep 17, 2004	14.74	15.05	14.73	14.89	847,096	+0.06(+0.41%)
Sep 16, 2004	14.73	14.97	14.68	14.83	652,927	+0.10(+0.68%)
Sep 15, 2004	14.67	14.82	14.50	14.73	1,083,141	-0.01(-0.10%)
Sep 14, 2004	14.73	14.87	14.69	14.74	589,268	-0.00(-0.02%)
Sep 13, 2004	14.62	14.82	14.61	14.75	1,018,355	+0.10(+0.68%)
Sep 10, 2004	14.63	14.73	14.47	14.65	856,110	-0.08(-0.55%)
Sep 09, 2004	14.59	14.79	14.56	14.73	673,583	+0.16(+1.10%)
Sep 08, 2004	14.56	14.82	14.45	14.57	999,765	-0.04(-0.29%)
Sep 07, 2004	14.43	14.88	14.37	14.61	1,835,406	-0.26(-1.77%)
Sep 03, 2004	14.82	14.92	14.74	14.88	525,609	+0.09(+0.60%)
Sep 02, 2004	14.88	15.00	14.52	14.79	1,070,184	-0.12(-0.83%)
Sep 01, 2004	14.72	14.91	14.61	14.91	729,355	+0.22(+1.50%)
Aug 31, 2004	14.52	14.70	14.48	14.69	714,332	+0.20(+1.40%)
Aug 30, 2004	14.51	14.62	14.47	14.49	645,415	-0.05(-0.34%)
Aug 27, 2004	14.57	14.61	14.38	14.54	610,112	+0.01(+0.07%)
Aug 26, 2004	14.37	14.64	14.23	14.53	703,253	+0.12(+0.86%)
Aug 25, 2004	14.35	14.42	14.10	14.40	1,600,488	-0.09(-0.64%)
Aug 24, 2004	14.21	14.54	14.21	14.50	868,879	+0.33(+2.33%)
Aug 23, 2004	14.27	14.37	14.17	14.17	596,591	-0.07(-0.50%)
Aug 20, 2004	14.01	14.24	13.99	14.24	589,480	+0.18(+1.29%)
Aug 19, 2004	14.06	14.16	13.98	14.06	579,691	+0.01(+0.05%)
Aug 18, 2004	13.98	14.13	13.88	14.05	1,318,811	+0.02(+0.15%)
Aug 17, 2004	13.83	14.14	13.80	14.03	1,254,025	+0.20(+1.44%)
Aug 16, 2004	13.72	13.88	13.56	13.83	833,951	+0.12(+0.85%)
Aug 13, 2004	13.64	13.87	13.56	13.71	771,043	+0.12(+0.89%)
Aug 12, 2004	14.05	14.08	13.54	13.59	1,152,809	-0.45(-3.21%)
Aug 11, 2004	13.96	14.13	13.76	14.04	1,824,703	-0.11(-0.78%)
Aug 10, 2004	13.71	14.21	13.62	14.15	1,212,713	+0.48(+3.51%)
Aug 09, 2004	13.80	13.96	13.65	13.67	613,680	-0.09(-0.62%)
Aug 06, 2004	13.87	13.88	13.65	13.76	1,705,835	-0.14(-1.02%)
Aug 05, 2004	14.32	14.35	13.90	13.90	1,371,954	-0.40(-2.81%)
Aug 04, 2004	14.48	14.51	14.22	14.30	916,952	-0.21(-1.44%)
Aug 03, 2004	14.90	14.90	14.46	14.51	980,986	-0.37(-2.46%)

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.