Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.19	14.22	14.13	14.13	52,707	-0.06(-0.39%)
Oct 28, 2004	14.06	14.23	14.06	14.19	123,776	+0.06(+0.42%)
Oct 27, 2004	14.03	14.13	13.89	14.13	230,891	+0.10(+0.73%)
Oct 26, 2004	13.84	14.03	13.73	14.03	1,533,607	+0.20(+1.42%)
Oct 25, 2004	13.92	13.93	13.80	13.83	515,849	-0.11(-0.80%)
Oct 22, 2004	14.07	14.12	13.94	13.94	60,528	-0.13(-0.92%)
Oct 21, 2004	14.03	14.11	13.98	14.07	131,597	+0.04(+0.29%)
Oct 20, 2004	13.97	14.03	13.92	14.03	124,456	+0.06(+0.40%)
Oct 19, 2004	14.09	14.10	13.97	13.97	228,851	-0.10(-0.69%)
Oct 18, 2004	14.00	14.07	13.93	14.07	145,199	+0.08(+0.59%)
Oct 15, 2004	13.98	14.07	13.97	13.99	55,767	+0.03(+0.23%)
Oct 14, 2004	13.96	14.04	13.93	13.96	1,419,012	+0.00(+0.00%)
Oct 13, 2004	14.03	14.07	13.93	13.96	78,210	-0.07(-0.48%)
Oct 12, 2004	14.01	14.05	13.97	14.02	107,114	-0.05(-0.33%)
Oct 11, 2004	14.11	14.11	14.03	14.07	47,606	+0.04(+0.27%)
Oct 08, 2004	14.10	14.16	14.02	14.03	66,308	-0.12(-0.83%)
Oct 07, 2004	14.32	14.32	14.15	14.15	233,611	-0.11(-0.80%)
Oct 06, 2004	14.26	14.30	14.22	14.27	89,432	+0.04(+0.27%)
Oct 05, 2004	14.28	14.32	14.23	14.23	87,731	-0.11(-0.78%)
Oct 04, 2004	14.41	14.41	14.30	14.34	74,470	+0.04(+0.27%)
Oct 01, 2004	14.22	14.34	14.20	14.30	153,020	+0.15(+1.06%)
Sep 30, 2004	14.07	14.18	14.07	14.15	87,731	+0.05(+0.33%)
Sep 29, 2004	13.98	14.10	13.97	14.10	280,878	+0.06(+0.44%)
Sep 28, 2004	13.94	14.04	13.93	14.04	326,444	+0.13(+0.91%)
Sep 27, 2004	14.01	14.01	13.92	13.92	70,049	-0.10(-0.73%)
Sep 24, 2004	14.04	14.07	13.99	14.02	99,293	-0.08(-0.54%)
Sep 23, 2004	14.07	14.16	14.07	14.10	221,369	+0.01(+0.10%)
Sep 22, 2004	14.16	14.20	14.08	14.08	223,070	-0.15(-1.05%)
Sep 21, 2004	14.12	14.29	14.12	14.23	357,388	-0.06(-0.43%)
Sep 20, 2004	14.35	14.38	14.29	14.29	136,358	-0.31(-2.09%)
Sep 17, 2004	14.57	14.65	14.52	14.60	301,960	+0.06(+0.40%)
Sep 16, 2004	14.62	14.62	14.50	14.54	489,326	-0.03(-0.20%)
Sep 15, 2004	14.60	14.64	14.57	14.57	133,298	-0.15(-1.02%)
Sep 14, 2004	14.70	14.76	14.67	14.72	81,611	-0.01(-0.04%)
Sep 13, 2004	14.70	14.75	14.65	14.72	194,166	+0.04(+0.28%)
Sep 10, 2004	14.67	14.71	14.61	14.68	66,989	-0.04(-0.28%)
Sep 09, 2004	14.73	14.78	14.64	14.72	54,747	-0.04(-0.28%)
Sep 08, 2004	14.89	14.89	14.74	14.77	75,490	-0.13(-0.87%)
Sep 07, 2004	14.98	14.98	14.87	14.89	165,602	-0.02(-0.12%)
Sep 03, 2004	14.85	14.93	14.85	14.91	192,806	+0.06(+0.44%)
Sep 02, 2004	14.75	14.85	14.67	14.85	46,246	+0.16(+1.08%)
Sep 01, 2004	14.70	14.70	14.64	14.69	779,045	+0.12(+0.81%)
Aug 31, 2004	14.62	14.65	14.52	14.57	189,405	+0.01(+0.10%)
Aug 30, 2004	14.65	14.65	14.56	14.56	46,246	-0.11(-0.74%)
Aug 27, 2004	14.61	14.68	14.61	14.67	47,266	+0.02(+0.16%)
Aug 26, 2004	14.54	14.66	14.54	14.64	71,749	+0.06(+0.38%)
Aug 25, 2004	14.47	14.59	14.43	14.59	47,266	+0.09(+0.59%)
Aug 24, 2004	14.56	14.57	14.46	14.50	281,898	-0.01(-0.10%)
Aug 23, 2004	14.50	14.56	14.47	14.52	51,687	+0.01(+0.10%)
Aug 20, 2004	14.41	14.50	14.35	14.50	46,926	+0.10(+0.67%)
Aug 19, 2004	14.38	14.45	14.32	14.40	47,606	-0.04(-0.24%)
Aug 18, 2004	14.38	14.48	14.35	14.44	109,494	+0.12(+0.82%)
Aug 17, 2004	14.37	14.42	14.32	14.32	863,036	-0.06(-0.39%)
Aug 16, 2004	14.34	14.39	14.25	14.38	247,893	+0.09(+0.64%)
Aug 13, 2004	14.30	14.34	14.22	14.29	119,696	+0.00(+0.02%)
Aug 12, 2004	14.32	14.37	14.27	14.28	91,132	-0.10(-0.72%)
Aug 11, 2004	14.23	14.39	14.19	14.39	68,349	+0.14(+0.97%)
Aug 10, 2004	14.10	14.25	14.10	14.25	58,827	+0.16(+1.13%)
Aug 09, 2004	14.14	14.14	14.07	14.09	183,284	+0.02(+0.15%)
Aug 06, 2004	14.15	14.20	14.07	14.07	536,252	-0.14(-0.95%)
Aug 05, 2004	14.37	14.41	14.20	14.20	50,326	-0.18(-1.25%)
Aug 04, 2004	14.32	14.44	14.30	14.38	221,029	-0.01(-0.08%)
Aug 03, 2004	14.47	14.50	14.40	14.40	174,103	-0.11(-0.75%)

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.