Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.78	14.83	14.69	14.79	2,017,450	+0.08(+0.54%)
Oct 28, 2004	14.72	14.80	14.60	14.71	1,807,125	-0.08(-0.57%)
Oct 27, 2004	14.95	14.95	14.74	14.79	2,260,638	-0.02(-0.11%)
Oct 26, 2004	14.74	14.85	14.64	14.81	1,220,382	+0.15(+1.00%)
Oct 25, 2004	14.41	14.68	14.41	14.66	1,576,726	+0.22(+1.52%)
Oct 22, 2004	14.44	14.48	14.32	14.45	1,597,688	+0.09(+0.63%)
Oct 21, 2004	14.33	14.37	14.28	14.35	598,111	+0.06(+0.43%)
Oct 20, 2004	14.26	14.33	14.19	14.29	1,717,417	+0.02(+0.12%)
Oct 19, 2004	14.26	14.41	14.23	14.28	1,474,939	-0.02(-0.16%)
Oct 18, 2004	14.44	14.44	14.30	14.30	972,042	-0.10(-0.70%)
Oct 15, 2004	14.35	14.44	14.29	14.40	1,108,647	+0.11(+0.79%)
Oct 14, 2004	14.32	14.32	14.22	14.29	946,640	+0.03(+0.20%)
Oct 13, 2004	14.47	14.47	14.20	14.26	1,819,559	-0.19(-1.32%)
Oct 12, 2004	14.25	14.46	14.25	14.45	1,573,529	+0.12(+0.82%)
Oct 11, 2004	14.43	14.43	14.33	14.33	606,816	-0.04(-0.27%)
Oct 08, 2004	14.34	14.47	14.28	14.37	1,316,840	+0.06(+0.43%)
Oct 07, 2004	14.41	14.43	14.30	14.31	1,994,179	-0.08(-0.55%)
Oct 06, 2004	14.33	14.40	14.29	14.39	1,095,679	+0.06(+0.39%)
Oct 05, 2004	14.25	14.35	14.25	14.33	1,080,935	+0.06(+0.43%)
Oct 04, 2004	14.35	14.35	14.24	14.27	1,149,149	+0.06(+0.40%)
Oct 01, 2004	14.11	14.26	14.10	14.21	718,195	+0.11(+0.80%)
Sep 30, 2004	14.06	14.15	14.02	14.10	2,953,431	+0.03(+0.20%)
Sep 29, 2004	14.10	14.13	14.01	14.07	980,391	-0.03(-0.20%)
Sep 28, 2004	14.11	14.16	14.07	14.10	1,049,848	+0.09(+0.64%)
Sep 27, 2004	13.99	14.05	13.94	14.01	1,686,685	+0.02(+0.12%)
Sep 24, 2004	13.98	14.05	13.95	13.99	2,033,615	+0.01(+0.04%)
Sep 23, 2004	14.13	14.15	13.99	13.99	536,115	-0.14(-1.00%)
Sep 22, 2004	14.11	14.17	14.07	14.13	1,140,267	-0.06(-0.44%)
Sep 21, 2004	14.11	14.21	14.10	14.19	695,635	+0.08(+0.56%)
Sep 20, 2004	14.13	14.17	14.10	14.11	449,427	-0.05(-0.36%)
Sep 17, 2004	14.21	14.23	14.08	14.16	726,367	-0.03(-0.24%)
Sep 16, 2004	14.08	14.25	14.08	14.20	1,982,988	+0.08(+0.60%)
Sep 15, 2004	14.16	14.16	14.03	14.11	2,200,241	+0.03(+0.20%)
Sep 14, 2004	14.12	14.17	14.08	14.08	976,838	-0.02(-0.16%)
Sep 13, 2004	14.26	14.26	14.09	14.11	542,865	-0.11(-0.79%)
Sep 10, 2004	14.15	14.25	14.11	14.22	923,191	+0.03(+0.20%)
Sep 09, 2004	14.12	14.25	14.12	14.19	1,696,811	+0.06(+0.44%)
Sep 08, 2004	14.26	14.26	14.08	14.13	2,572,750	-0.14(-0.95%)
Sep 07, 2004	14.16	14.28	14.16	14.26	957,653	+0.10(+0.72%)
Sep 03, 2004	14.30	14.35	14.10	14.16	1,039,723	-0.05(-0.36%)
Sep 02, 2004	14.17	14.23	14.09	14.21	761,895	+0.13(+0.92%)
Sep 01, 2004	14.15	14.17	14.08	14.08	1,316,662	-0.05(-0.32%)
Aug 31, 2004	14.05	14.13	13.94	14.13	1,498,565	+0.14(+0.97%)
Aug 30, 2004	13.96	14.02	13.92	13.99	965,469	+0.03(+0.24%)
Aug 27, 2004	14.02	14.02	13.90	13.96	939,001	-0.01(-0.04%)
Aug 26, 2004	14.01	14.01	13.92	13.97	632,218	+0.00(+0.00%)
Aug 25, 2004	13.98	13.99	13.89	13.97	809,147	+0.06(+0.40%)
Aug 24, 2004	13.98	13.98	13.85	13.91	790,672	+0.03(+0.20%)
Aug 23, 2004	13.97	13.98	13.88	13.88	748,216	-0.03(-0.20%)
Aug 20, 2004	13.93	13.94	13.79	13.91	583,367	+0.06(+0.41%)
Aug 19, 2004	13.94	13.97	13.85	13.85	3,530,937	-0.07(-0.49%)
Aug 18, 2004	13.90	14.01	13.84	13.92	854,978	+0.09(+0.65%)
Aug 17, 2004	13.93	13.95	13.78	13.83	925,145	-0.01(-0.04%)
Aug 16, 2004	13.52	13.85	13.52	13.84	487,442	+0.06(+0.45%)
Aug 13, 2004	13.86	13.89	13.71	13.78	807,193	-0.05(-0.37%)
Aug 12, 2004	13.90	13.90	13.77	13.83	1,180,946	-0.01(-0.04%)
Aug 11, 2004	13.76	13.83	13.62	13.83	833,661	+0.06(+0.41%)
Aug 10, 2004	13.72	13.78	13.65	13.78	1,803,039	+0.10(+0.74%)
Aug 09, 2004	13.82	13.82	13.65	13.67	1,148,260	-0.03(-0.25%)
Aug 06, 2004	13.49	13.82	13.49	13.71	3,164,822	+0.10(+0.74%)
Aug 05, 2004	13.68	13.78	13.61	13.61	3,574,814	-0.16(-1.19%)
Aug 04, 2004	13.69	13.78	13.57	13.77	1,091,771	+0.12(+0.87%)
Aug 03, 2004	13.72	13.72	13.61	13.65	1,594,490	-0.03(-0.21%)

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.