Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.51	14.71	14.32	14.65	1,835,850	+0.15(+1.04%)
Oct 28, 2004	14.60	14.60	14.23	14.50	973,650	-0.04(-0.31%)
Oct 27, 2004	13.96	14.57	13.96	14.54	1,937,400	+0.65(+4.67%)
Oct 26, 2004	14.09	14.18	13.82	13.89	2,170,050	-0.10(-0.73%)
Oct 25, 2004	13.82	14.11	13.79	14.00	3,272,250	-0.47(-3.26%)
Oct 22, 2004	14.67	14.74	14.44	14.47	761,400	-0.21(-1.42%)
Oct 21, 2004	14.72	14.86	14.54	14.68	1,526,100	+0.01(+0.06%)
Oct 20, 2004	15.08	15.13	14.56	14.67	3,313,650	-0.59(-3.85%)
Oct 19, 2004	15.57	15.80	15.20	15.25	2,753,550	-0.16(-1.01%)
Oct 18, 2004	15.34	15.49	15.32	15.41	1,684,050	+0.06(+0.38%)
Oct 15, 2004	15.41	15.49	15.28	15.35	1,315,200	-0.05(-0.32%)
Oct 14, 2004	15.38	15.54	15.33	15.40	1,382,250	+0.04(+0.26%)
Oct 13, 2004	15.54	15.56	15.36	15.36	640,350	-0.04(-0.26%)
Oct 12, 2004	15.22	15.47	15.15	15.40	915,150	+0.02(+0.12%)
Oct 11, 2004	15.21	15.40	15.13	15.38	609,150	+0.19(+1.26%)
Oct 08, 2004	15.34	15.44	15.19	15.19	789,450	-0.23(-1.50%)
Oct 07, 2004	15.52	15.56	15.38	15.42	761,550	-0.10(-0.66%)
Oct 06, 2004	15.22	15.56	15.15	15.52	1,624,500	+0.34(+2.22%)
Oct 05, 2004	15.07	15.34	15.07	15.19	669,900	+0.00(+0.03%)
Oct 04, 2004	15.39	15.56	15.12	15.18	2,097,600	-0.24(-1.58%)
Oct 01, 2004	14.67	15.48	14.67	15.43	1,657,800	+0.83(+5.66%)
Sep 30, 2004	14.69	14.80	14.43	14.60	1,171,350	-0.11(-0.73%)
Sep 29, 2004	14.56	14.79	14.56	14.71	1,668,900	+0.11(+0.76%)
Sep 28, 2004	14.99	15.03	14.58	14.60	1,913,100	-0.39(-2.61%)
Sep 27, 2004	15.13	15.15	14.92	14.99	760,200	-0.04(-0.30%)
Sep 24, 2004	15.19	15.29	15.02	15.03	868,950	-0.13(-0.85%)
Sep 23, 2004	15.28	15.38	15.13	15.16	558,450	-0.14(-0.90%)
Sep 22, 2004	15.65	15.65	15.26	15.30	1,217,100	-0.33(-2.13%)
Sep 21, 2004	15.69	15.76	15.31	15.63	1,254,450	-0.04(-0.23%)
Sep 20, 2004	15.43	15.71	15.27	15.67	938,700	+0.23(+1.47%)
Sep 17, 2004	15.48	15.76	15.38	15.44	708,150	-0.20(-1.25%)
Sep 16, 2004	15.49	15.67	15.38	15.64	1,351,050	+0.21(+1.35%)
Sep 15, 2004	15.26	15.48	15.17	15.43	1,488,000	+0.14(+0.93%)
Sep 14, 2004	15.19	15.40	14.92	15.28	1,413,000	+0.11(+0.73%)
Sep 13, 2004	14.96	15.20	14.85	15.17	1,644,750	+0.21(+1.40%)
Sep 10, 2004	14.72	15.67	14.63	14.96	10,980,450	+0.74(+5.22%)
Sep 09, 2004	14.46	14.48	14.07	14.22	3,363,750	-0.20(-1.39%)
Sep 08, 2004	14.75	14.75	14.30	14.42	1,565,850	-0.29(-1.99%)
Sep 07, 2004	14.48	14.75	14.17	14.72	1,441,950	+0.29(+2.00%)
Sep 03, 2004	14.67	14.88	14.23	14.43	683,700	-0.23(-1.55%)
Sep 02, 2004	14.48	14.75	14.43	14.65	431,100	+0.17(+1.20%)
Sep 01, 2004	14.49	14.72	14.28	14.48	792,900	-0.08(-0.52%)
Aug 31, 2004	14.49	14.58	14.34	14.56	449,700	+0.05(+0.34%)
Aug 30, 2004	14.76	14.82	14.42	14.51	559,050	-0.31(-2.10%)
Aug 27, 2004	14.56	14.87	14.49	14.82	451,800	+0.26(+1.80%)
Aug 26, 2004	14.59	14.75	14.31	14.56	1,068,300	+0.08(+0.58%)
Aug 25, 2004	14.44	14.53	14.31	14.47	1,425,150	-0.02(-0.12%)
Aug 24, 2004	14.72	14.78	14.35	14.49	1,110,600	-0.16(-1.12%)
Aug 23, 2004	14.84	14.94	14.57	14.65	1,042,050	-0.18(-1.20%)
Aug 20, 2004	14.47	14.90	14.43	14.83	1,447,800	+0.36(+2.52%)
Aug 19, 2004	14.56	14.67	14.32	14.47	949,500	-0.15(-1.03%)
Aug 18, 2004	14.16	14.64	14.11	14.62	1,179,600	+0.40(+2.85%)
Aug 17, 2004	14.00	14.28	13.91	14.21	1,563,000	+0.35(+2.50%)
Aug 16, 2004	13.92	14.00	13.77	13.87	1,180,200	-0.08(-0.60%)
Aug 13, 2004	13.91	14.08	13.80	13.95	816,300	+0.09(+0.64%)
Aug 12, 2004	14.33	14.40	13.51	13.86	2,152,500	-0.58(-4.03%)
Aug 11, 2004	14.38	14.49	14.29	14.44	1,179,150	-0.17(-1.16%)
Aug 10, 2004	14.36	14.67	14.24	14.61	1,073,100	+0.31(+2.14%)
Aug 09, 2004	14.21	14.45	14.10	14.31	1,069,650	+0.09(+0.63%)
Aug 06, 2004	14.42	14.57	14.15	14.22	1,333,950	-0.28(-1.96%)
Aug 05, 2004	14.34	14.80	14.28	14.50	2,152,800	+0.14(+0.96%)
Aug 04, 2004	13.76	14.48	13.73	14.36	1,948,950	+0.56(+4.06%)
Aug 03, 2004	13.89	13.93	13.71	13.80	644,100	-0.07(-0.48%)

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.