Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	16.10	16.11	15.41	15.41	11,727	-0.84(-5.17%)
Oct 28, 2004	16.35	16.35	15.92	16.25	28,926	-0.02(-0.14%)
Oct 27, 2004	15.73	16.27	15.47	16.27	13,551	+0.54(+3.41%)
Oct 26, 2004	15.54	15.73	15.35	15.73	7,036	+0.29(+1.86%)
Oct 25, 2004	15.73	15.73	15.27	15.45	7,818	+0.17(+1.08%)
Oct 22, 2004	15.44	15.64	15.28	15.28	20,066	-0.36(-2.33%)
Oct 21, 2004	15.41	15.64	15.41	15.64	9,121	-0.09(-0.56%)
Oct 20, 2004	15.88	15.88	15.36	15.73	3,909	+0.28(+1.79%)
Oct 19, 2004	15.88	15.88	15.46	15.46	4,690	-0.43(-2.68%)
Oct 18, 2004	15.92	15.92	15.88	15.88	2,866	+0.00(+0.00%)
Oct 15, 2004	15.91	15.91	15.44	15.88	5,212	+0.23(+1.45%)
Oct 14, 2004	15.93	15.93	15.61	15.66	15,896	-0.10(-0.61%)
Oct 13, 2004	15.92	15.92	15.68	15.75	24,757	-0.17(-1.08%)
Oct 12, 2004	15.92	15.92	15.92	15.92	521	+0.06(+0.36%)
Oct 11, 2004	15.87	15.87	15.86	15.87	1,042	+0.23(+1.45%)
Oct 08, 2004	15.92	15.92	15.58	15.64	10,424	-0.02(-0.10%)
Oct 07, 2004	15.50	15.78	15.50	15.66	60,199	+0.02(+0.15%)
Oct 06, 2004	15.56	15.63	15.56	15.63	23,193	+0.06(+0.39%)
Oct 05, 2004	15.91	15.91	15.57	15.57	4,951	+0.03(+0.20%)
Oct 04, 2004	15.61	15.78	15.53	15.54	6,775	-0.12(-0.76%)
Oct 01, 2004	15.41	15.66	15.41	15.66	50,817	+0.02(+0.15%)
Sep 30, 2004	15.47	15.66	15.47	15.64	7,557	+0.02(+0.12%)
Sep 29, 2004	15.41	15.66	15.30	15.62	21,890	+0.20(+1.27%)
Sep 28, 2004	15.89	15.89	15.08	15.42	7,296	+0.36(+2.39%)
Sep 27, 2004	15.23	15.23	15.06	15.06	7,818	-0.19(-1.26%)
Sep 24, 2004	15.35	15.39	15.25	15.25	91,992	-0.10(-0.63%)
Sep 23, 2004	15.68	15.68	15.35	15.35	1,824	-0.33(-2.08%)
Sep 22, 2004	15.37	15.68	15.24	15.68	16,157	+0.06(+0.37%)
Sep 21, 2004	15.68	15.68	15.35	15.62	8,860	+0.38(+2.52%)
Sep 20, 2004	15.76	15.76	15.23	15.23	35,963	-0.17(-1.12%)
Sep 17, 2004	15.51	16.12	15.28	15.41	49,253	-0.42(-2.67%)
Sep 16, 2004	15.81	15.83	15.66	15.83	7,750	-0.02(-0.12%)
Sep 15, 2004	15.89	15.89	15.65	15.85	11,466	+0.20(+1.30%)
Sep 14, 2004	15.96	15.96	15.63	15.64	67,756	-0.16(-1.04%)
Sep 13, 2004	15.91	15.92	15.81	15.81	13,551	+0.08(+0.49%)
Sep 10, 2004	15.27	15.92	15.27	15.73	4,169	+0.00(+0.00%)
Sep 09, 2004	15.53	15.92	15.28	15.73	12,769	+0.44(+2.89%)
Sep 08, 2004	15.59	15.82	15.29	15.29	25,591	-0.29(-1.85%)
Sep 07, 2004	16.00	16.00	15.47	15.58	4,690	+0.13(+0.87%)
Sep 03, 2004	15.91	16.03	15.45	15.45	12,508	-0.37(-2.35%)
Sep 02, 2004	15.64	15.85	15.55	15.82	5,472	+0.18(+1.13%)
Sep 01, 2004	15.61	16.11	15.41	15.64	15,896	+0.05(+0.30%)
Aug 31, 2004	15.69	15.69	15.35	15.59	1,303	+0.12(+0.79%)
Aug 30, 2004	15.55	15.55	15.35	15.47	4,169	-0.08(-0.49%)
Aug 27, 2004	15.35	15.55	15.35	15.55	3,387	+0.02(+0.15%)
Aug 26, 2004	16.10	16.10	15.53	15.53	9,642	-0.46(-2.86%)
Aug 25, 2004	15.85	15.98	15.74	15.98	15,375	+0.29(+1.83%)
Aug 24, 2004	15.90	15.90	15.69	15.69	28,666	-0.00(-0.02%)
Aug 23, 2004	15.83	15.83	15.53	15.70	5,993	-0.13(-0.82%)
Aug 20, 2004	15.45	15.83	15.45	15.83	12,094	+0.51(+3.31%)
Aug 19, 2004	15.15	15.62	15.15	15.32	3,387	-0.22(-1.41%)
Aug 18, 2004	15.59	15.64	15.18	15.54	19,899	+0.14(+0.92%)
Aug 17, 2004	15.70	15.70	15.27	15.40	6,254	-0.05(-0.35%)
Aug 16, 2004	15.33	15.48	15.31	15.45	12,248	+0.38(+2.55%)
Aug 13, 2004	15.05	15.07	15.04	15.07	16,939	-0.10(-0.63%)
Aug 12, 2004	15.08	15.31	15.07	15.16	8,599	-0.07(-0.43%)
Aug 11, 2004	15.12	15.33	15.06	15.23	11,205	-0.12(-0.78%)
Aug 10, 2004	15.01	15.35	14.97	15.35	19,545	+0.36(+2.43%)
Aug 09, 2004	15.16	15.16	14.91	14.98	14,679	-0.10(-0.66%)
Aug 06, 2004	14.93	15.10	14.93	15.08	26,060	-0.02(-0.13%)
Aug 05, 2004	14.78	15.22	14.78	15.10	27,102	+0.12(+0.82%)
Aug 04, 2004	14.88	15.04	14.70	14.98	38,308	+0.11(+0.75%)
Aug 03, 2004	14.93	15.28	14.70	14.87	32,575	-0.13(-0.84%)

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.