Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	16.02	16.08	15.23	15.76	450,891	-0.38(-2.32%)
Oct 28, 2004	16.03	16.15	15.90	16.13	370,082	-0.07(-0.43%)
Oct 27, 2004	16.49	16.49	15.32	16.20	1,446,195	-1.10(-6.34%)
Oct 26, 2004	16.77	17.49	16.31	17.30	868,866	+0.56(+3.37%)
Oct 25, 2004	16.64	16.74	16.43	16.74	186,869	+0.01(+0.05%)
Oct 22, 2004	16.80	16.94	16.64	16.73	258,274	-0.17(-1.02%)
Oct 21, 2004	16.98	16.98	16.75	16.90	321,144	+0.04(+0.23%)
Oct 20, 2004	16.81	16.96	16.71	16.86	199,757	+0.06(+0.34%)
Oct 19, 2004	16.92	17.12	16.69	16.80	361,374	-0.04(-0.23%)
Oct 18, 2004	16.46	16.84	16.30	16.84	227,970	+0.47(+2.85%)
Oct 15, 2004	16.31	16.46	16.09	16.38	307,908	-0.01(-0.05%)
Oct 14, 2004	15.98	16.48	15.66	16.38	588,823	+0.10(+0.63%)
Oct 13, 2004	16.48	16.71	16.27	16.28	797,636	-0.09(-0.56%)
Oct 12, 2004	16.27	16.47	16.02	16.37	106,235	+0.11(+0.68%)
Oct 11, 2004	16.04	16.34	16.04	16.26	161,094	+0.11(+0.66%)
Oct 08, 2004	16.18	16.42	16.05	16.15	168,235	-0.16(-0.96%)
Oct 07, 2004	16.46	16.46	16.08	16.31	167,712	-0.15(-0.91%)
Oct 06, 2004	16.25	16.46	16.17	16.46	222,572	+0.33(+2.04%)
Oct 05, 2004	15.93	16.22	15.93	16.13	241,032	+0.05(+0.31%)
Oct 04, 2004	15.89	16.22	15.83	16.08	387,672	+0.32(+2.04%)
Oct 01, 2004	15.37	15.87	15.25	15.76	369,211	+0.44(+2.87%)
Sep 30, 2004	14.83	15.35	14.79	15.32	250,611	+0.38(+2.56%)
Sep 29, 2004	14.80	15.07	14.76	14.94	217,869	+0.16(+1.06%)
Sep 28, 2004	14.45	14.93	14.36	14.78	176,943	+0.29(+2.01%)
Sep 27, 2004	14.81	14.81	14.39	14.49	159,353	-0.24(-1.64%)
Sep 24, 2004	14.77	14.80	14.35	14.73	92,999	+0.29(+1.99%)
Sep 23, 2004	14.36	14.77	14.35	14.44	121,735	+0.07(+0.51%)
Sep 22, 2004	14.62	14.93	14.36	14.37	128,353	-0.46(-3.12%)
Sep 21, 2004	14.80	14.93	14.59	14.83	258,099	+0.13(+0.86%)
Sep 20, 2004	14.35	14.72	14.35	14.71	227,970	+0.28(+1.94%)
Sep 17, 2004	14.55	14.83	14.22	14.43	192,791	-0.02(-0.11%)
Sep 16, 2004	14.27	14.50	14.22	14.44	145,420	+0.08(+0.53%)
Sep 15, 2004	14.22	14.50	14.22	14.37	227,448	+0.07(+0.51%)
Sep 14, 2004	14.42	14.48	14.22	14.29	182,516	-0.06(-0.43%)
Sep 13, 2004	14.45	14.73	14.30	14.35	117,381	-0.23(-1.57%)
Sep 10, 2004	14.55	14.70	14.47	14.58	99,965	+0.11(+0.79%)
Sep 09, 2004	14.63	14.64	14.41	14.47	241,555	-0.04(-0.26%)
Sep 08, 2004	14.41	14.74	14.39	14.51	149,600	+0.14(+0.96%)
Sep 07, 2004	14.22	14.57	14.19	14.37	197,319	+0.23(+1.60%)
Sep 03, 2004	14.43	14.43	14.02	14.14	94,566	-0.23(-1.60%)
Sep 02, 2004	13.96	14.44	13.91	14.37	119,819	+0.33(+2.34%)
Sep 01, 2004	14.05	14.42	13.92	14.04	189,830	+0.14(+0.99%)
Aug 31, 2004	13.78	14.05	13.78	13.91	347,093	+0.06(+0.47%)
Aug 30, 2004	14.04	14.22	13.81	13.84	161,617	-0.28(-1.95%)
Aug 27, 2004	14.28	14.32	14.04	14.12	146,117	-0.03(-0.22%)
Aug 26, 2004	14.16	14.42	14.12	14.15	108,847	-0.18(-1.26%)
Aug 25, 2004	14.16	14.42	14.12	14.33	187,740	+0.16(+1.16%)
Aug 24, 2004	14.27	14.32	14.04	14.16	440,093	-0.00(-0.03%)
Aug 23, 2004	14.82	14.92	14.10	14.17	487,115	-0.57(-3.85%)
Aug 20, 2004	14.93	15.02	14.55	14.73	258,796	-0.12(-0.80%)
Aug 19, 2004	14.74	14.91	14.74	14.85	266,981	-0.01(-0.05%)
Aug 18, 2004	14.39	14.91	14.21	14.86	169,544	+0.41(+2.83%)
Aug 17, 2004	14.59	14.76	14.43	14.45	288,054	-0.36(-2.43%)
Aug 16, 2004	14.62	14.83	14.40	14.81	219,437	+0.29(+2.03%)
Aug 13, 2004	14.63	14.87	14.41	14.52	131,139	-0.17(-1.15%)
Aug 12, 2004	14.86	15.02	14.62	14.68	239,639	-0.34(-2.27%)
Aug 11, 2004	15.12	15.12	14.80	15.02	461,688	-0.14(-0.93%)
Aug 10, 2004	14.60	15.20	14.60	15.17	274,122	+0.49(+3.34%)
Aug 09, 2004	14.72	14.90	14.55	14.68	272,903	+0.21(+1.46%)
Aug 06, 2004	14.97	15.17	14.40	14.47	478,407	-0.56(-3.72%)
Aug 05, 2004	15.20	15.31	15.02	15.02	343,088	-0.22(-1.43%)
Aug 04, 2004	15.58	15.62	15.20	15.24	325,150	-0.38(-2.45%)
Aug 03, 2004	15.76	15.76	15.52	15.63	262,976	-0.09(-0.56%)

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.