Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	16.94	17.17	16.94	17.00	101,744	+0.17(+1.00%)
Oct 28, 2004	16.78	16.92	16.78	16.84	54,208	+0.21(+1.25%)
Oct 27, 2004	16.67	16.71	16.61	16.63	124,817	+0.04(+0.24%)
Oct 26, 2004	16.70	16.75	16.59	16.59	73,111	-0.03(-0.19%)
Oct 25, 2004	16.59	16.73	16.50	16.62	92,848	+0.03(+0.15%)
Oct 22, 2004	16.62	16.72	16.59	16.59	38,084	-0.04(-0.22%)
Oct 21, 2004	16.78	16.89	16.62	16.63	100,076	-0.12(-0.69%)
Oct 20, 2004	16.69	16.76	16.68	16.75	66,995	+0.26(+1.59%)
Oct 19, 2004	16.76	16.91	16.44	16.48	166,237	-0.33(-1.97%)
Oct 18, 2004	16.97	17.10	16.80	16.81	109,527	-0.14(-0.83%)
Oct 15, 2004	16.68	16.98	16.64	16.95	95,072	+0.28(+1.68%)
Oct 14, 2004	16.55	16.89	16.55	16.67	132,045	+0.10(+0.63%)
Oct 13, 2004	16.40	16.58	16.40	16.57	67,551	+0.14(+0.83%)
Oct 12, 2004	16.21	16.45	16.14	16.43	115,087	+0.26(+1.58%)
Oct 11, 2004	16.26	16.28	16.17	16.18	24,185	-0.13(-0.82%)
Oct 08, 2004	16.08	16.31	16.08	16.31	129,821	+0.30(+1.86%)
Oct 07, 2004	16.17	16.19	15.97	16.01	100,910	-0.16(-0.98%)
Oct 06, 2004	16.09	16.17	16.08	16.17	30,300	+0.03(+0.20%)
Oct 05, 2004	15.99	16.14	15.99	16.14	40,586	+0.10(+0.63%)
Oct 04, 2004	15.87	16.10	15.87	16.04	218,222	+0.08(+0.52%)
Oct 01, 2004	15.78	16.05	15.75	15.95	223,781	+0.25(+1.58%)
Sep 30, 2004	15.48	15.74	15.48	15.71	75,335	+0.23(+1.49%)
Sep 29, 2004	15.47	15.48	15.37	15.48	38,362	+0.04(+0.28%)
Sep 28, 2004	15.54	15.54	15.35	15.43	48,926	-0.11(-0.69%)
Sep 27, 2004	15.65	15.66	15.54	15.54	35,304	-0.14(-0.92%)
Sep 24, 2004	15.74	15.83	15.66	15.68	78,393	-0.05(-0.32%)
Sep 23, 2004	15.67	15.76	15.65	15.73	61,157	+0.10(+0.62%)
Sep 22, 2004	15.51	15.66	15.48	15.64	143,720	+0.14(+0.88%)
Sep 21, 2004	15.33	15.56	15.33	15.50	46,980	+0.17(+1.13%)
Sep 20, 2004	15.36	15.39	15.30	15.33	46,702	-0.07(-0.47%)
Sep 17, 2004	15.36	15.40	15.30	15.40	58,655	-0.05(-0.33%)
Sep 16, 2004	15.28	15.45	15.25	15.45	115,365	+0.23(+1.51%)
Sep 15, 2004	15.13	15.22	15.09	15.22	45,312	-0.07(-0.45%)
Sep 14, 2004	15.08	15.29	15.08	15.29	76,447	+0.14(+0.93%)
Sep 13, 2004	15.08	15.25	15.01	15.15	65,605	+0.05(+0.36%)
Sep 10, 2004	15.17	15.21	15.09	15.09	35,582	-0.12(-0.76%)
Sep 09, 2004	15.20	15.23	15.14	15.21	31,690	-0.01(-0.07%)
Sep 08, 2004	15.07	15.25	15.02	15.22	74,501	+0.06(+0.38%)
Sep 07, 2004	14.96	15.19	14.96	15.16	85,898	+0.27(+1.81%)
Sep 03, 2004	14.91	14.96	14.78	14.89	79,505	-0.04(-0.29%)
Sep 02, 2004	14.98	15.00	14.90	14.94	104,524	-0.05(-0.34%)
Sep 01, 2004	14.82	14.99	14.81	14.99	103,968	+0.13(+0.90%)
Aug 31, 2004	14.59	14.85	14.56	14.85	61,435	+0.23(+1.57%)
Aug 30, 2004	14.57	14.66	14.53	14.62	80,895	+0.05(+0.37%)
Aug 27, 2004	14.70	14.74	14.56	14.57	75,891	-0.14(-0.93%)
Aug 26, 2004	14.76	14.84	14.67	14.71	86,454	-0.19(-1.26%)
Aug 25, 2004	14.80	14.94	14.78	14.89	43,366	+0.04(+0.24%)
Aug 24, 2004	14.75	14.92	14.74	14.86	83,396	+0.37(+2.56%)
Aug 23, 2004	14.54	14.60	14.46	14.49	38,640	-0.06(-0.42%)
Aug 20, 2004	14.59	14.63	14.46	14.55	35,304	-0.04(-0.30%)
Aug 19, 2004	14.55	14.66	14.42	14.59	36,694	+0.01(+0.05%)
Aug 18, 2004	14.62	14.67	14.49	14.58	41,976	-0.09(-0.59%)
Aug 17, 2004	14.67	14.68	14.59	14.67	46,980	+0.01(+0.10%)
Aug 16, 2004	14.58	14.73	14.58	14.66	42,532	+0.04(+0.25%)
Aug 13, 2004	14.35	14.64	14.30	14.62	321,078	+0.41(+2.91%)
Aug 12, 2004	14.41	14.41	14.18	14.21	68,941	-0.31(-2.11%)
Aug 11, 2004	14.41	14.59	14.34	14.51	123,149	+0.02(+0.12%)
Aug 10, 2004	14.58	14.58	14.45	14.49	54,208	-0.03(-0.22%)
Aug 09, 2004	14.69	14.69	14.51	14.53	39,752	-0.09(-0.62%)
Aug 06, 2004	14.69	14.75	14.57	14.62	142,608	-0.06(-0.42%)
Aug 05, 2004	14.90	14.92	14.67	14.68	110,083	-0.28(-1.85%)
Aug 04, 2004	15.01	15.14	14.94	14.95	242,685	-0.20(-1.33%)
Aug 03, 2004	14.97	15.17	14.97	15.16	91,180	+0.11(+0.72%)

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.