Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.85	14.85	14.74	14.80	188,914	+0.05(+0.31%)
Oct 28, 2004	14.81	14.81	14.61	14.76	166,287	+0.03(+0.18%)
Oct 27, 2004	14.66	14.74	14.51	14.73	142,731	+0.07(+0.48%)
Oct 26, 2004	14.39	14.66	14.39	14.66	196,662	+0.08(+0.58%)
Oct 25, 2004	14.65	14.65	14.44	14.58	148,620	-0.05(-0.31%)
Oct 22, 2004	15.09	15.09	14.56	14.62	150,790	-0.17(-1.18%)
Oct 21, 2004	15.00	15.00	14.67	14.80	138,857	-0.14(-0.95%)
Oct 20, 2004	14.87	15.00	14.84	14.94	201,777	-0.21(-1.41%)
Oct 19, 2004	15.16	15.16	14.96	15.15	110,032	+0.03(+0.17%)
Oct 18, 2004	15.09	15.13	14.99	15.13	86,010	+0.05(+0.30%)
Oct 15, 2004	15.07	15.15	15.00	15.08	98,718	+0.10(+0.69%)
Oct 14, 2004	15.09	15.10	14.90	14.98	88,335	-0.05(-0.34%)
Oct 13, 2004	15.13	15.24	14.98	15.03	183,025	-0.10(-0.64%)
Oct 12, 2004	15.01	15.13	14.97	15.13	88,955	+0.05(+0.30%)
Oct 11, 2004	15.12	15.12	15.05	15.08	57,805	+0.00(+0.00%)
Oct 08, 2004	15.20	15.20	15.03	15.08	88,955	-0.06(-0.38%)
Oct 07, 2004	15.22	15.22	15.03	15.14	311,189	-0.10(-0.63%)
Oct 06, 2004	15.19	15.29	15.10	15.23	224,093	+0.14(+0.90%)
Oct 05, 2004	14.91	15.16	14.91	15.10	126,149	+0.06(+0.39%)
Oct 04, 2004	14.96	15.07	14.90	15.04	189,689	+0.21(+1.39%)
Oct 01, 2004	14.61	14.84	14.61	14.83	325,601	+0.24(+1.64%)
Sep 30, 2004	14.56	14.64	14.54	14.60	228,587	-0.04(-0.26%)
Sep 29, 2004	14.49	14.64	14.49	14.63	389,916	+0.15(+1.02%)
Sep 28, 2004	14.46	14.60	14.46	14.49	148,155	-0.04(-0.27%)
Sep 27, 2004	14.49	14.59	14.43	14.53	141,026	-0.15(-1.05%)
Sep 24, 2004	14.72	14.72	14.62	14.68	134,518	-0.12(-0.83%)
Sep 23, 2004	14.89	14.89	14.74	14.80	66,329	+0.01(+0.04%)
Sep 22, 2004	14.72	14.89	14.72	14.80	179,305	-0.07(-0.48%)
Sep 21, 2004	14.83	14.93	14.80	14.87	177,755	+0.05(+0.35%)
Sep 20, 2004	14.90	14.90	14.73	14.82	122,584	-0.08(-0.52%)
Sep 17, 2004	14.96	14.96	14.84	14.89	258,962	+0.00(+0.00%)
Sep 16, 2004	14.87	14.89	14.75	14.89	150,015	+0.18(+1.23%)
Sep 15, 2004	14.93	14.93	14.68	14.71	112,821	-0.21(-1.38%)
Sep 14, 2004	14.93	14.94	14.81	14.92	205,651	+0.06(+0.43%)
Sep 13, 2004	14.83	14.91	14.78	14.85	186,279	+0.08(+0.52%)
Sep 10, 2004	14.79	14.80	14.65	14.78	87,405	+0.06(+0.44%)
Sep 09, 2004	14.78	14.78	14.68	14.71	87,250	-0.01(-0.04%)
Sep 08, 2004	14.78	14.83	14.70	14.72	401,849	-0.06(-0.39%)
Sep 07, 2004	14.65	14.80	14.65	14.78	183,954	+0.15(+1.06%)
Sep 03, 2004	14.67	14.70	14.62	14.62	230,292	+0.00(+0.00%)
Sep 02, 2004	14.51	14.63	14.49	14.62	395,185	+0.13(+0.90%)
Sep 01, 2004	14.45	14.50	14.35	14.49	468,798	+0.14(+0.98%)
Aug 31, 2004	14.20	14.38	14.16	14.35	107,087	+0.04(+0.27%)
Aug 30, 2004	14.35	14.36	14.27	14.31	71,133	-0.03(-0.23%)
Aug 27, 2004	14.37	14.37	14.29	14.34	72,063	+0.01(+0.09%)
Aug 26, 2004	14.16	14.34	14.13	14.33	75,937	-0.01(-0.09%)
Aug 25, 2004	14.22	14.36	14.16	14.34	81,981	+0.06(+0.45%)
Aug 24, 2004	14.39	14.39	14.21	14.28	203,791	-0.03(-0.18%)
Aug 23, 2004	14.51	14.51	14.27	14.31	902,727	-0.05(-0.36%)
Aug 20, 2004	14.20	14.40	14.20	14.36	118,090	+0.08(+0.59%)
Aug 19, 2004	14.32	14.33	14.20	14.27	91,435	-0.05(-0.36%)
Aug 18, 2004	14.36	14.36	14.17	14.32	71,753	+0.06(+0.45%)
Aug 17, 2004	14.29	14.35	14.07	14.26	265,316	+0.05(+0.36%)
Aug 16, 2004	14.18	14.25	14.01	14.21	85,081	+0.15(+1.10%)
Aug 13, 2004	13.96	14.11	13.96	14.05	61,060	+0.06(+0.42%)
Aug 12, 2004	14.29	14.29	13.97	14.00	72,373	-0.09(-0.64%)
Aug 11, 2004	14.16	14.16	13.99	14.09	77,642	+0.01(+0.09%)
Aug 10, 2004	13.84	14.11	13.84	14.07	68,498	+0.17(+1.21%)
Aug 09, 2004	14.00	14.03	13.81	13.91	183,335	+0.03(+0.23%)
Aug 06, 2004	14.16	14.16	13.82	13.87	176,051	-0.15(-1.10%)
Aug 05, 2004	14.16	14.29	13.94	14.03	76,247	-0.25(-1.72%)
Aug 04, 2004	14.18	14.33	14.18	14.27	58,890	+0.10(+0.68%)
Aug 03, 2004	14.45	14.45	14.18	14.18	196,352	-0.27(-1.88%)

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.