Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.98	15.28	14.94	15.01	54,808	-0.06(-0.42%)
Oct 28, 2004	15.13	15.13	14.91	15.07	30,851	-0.16(-1.03%)
Oct 27, 2004	15.11	15.23	15.00	15.23	77,558	+0.13(+0.85%)
Oct 26, 2004	14.89	15.10	14.77	15.10	69,802	+0.21(+1.40%)
Oct 25, 2004	14.69	15.00	14.68	14.89	54,635	+0.17(+1.18%)
Oct 22, 2004	14.96	14.96	14.72	14.72	28,955	-0.25(-1.67%)
Oct 21, 2004	14.76	14.99	14.67	14.97	46,880	+0.10(+0.66%)
Oct 20, 2004	14.73	14.87	14.70	14.87	28,610	+0.13(+0.91%)
Oct 19, 2004	14.94	15.02	14.73	14.74	37,400	-0.28(-1.85%)
Oct 18, 2004	14.78	15.04	14.76	15.02	25,163	+0.17(+1.11%)
Oct 15, 2004	14.71	14.99	14.64	14.85	50,671	+0.22(+1.53%)
Oct 14, 2004	14.79	15.00	14.63	14.63	57,565	-0.23(-1.52%)
Oct 13, 2004	15.20	15.20	14.82	14.85	43,950	-0.17(-1.16%)
Oct 12, 2004	14.96	15.18	14.96	15.03	33,608	-0.08(-0.54%)
Oct 11, 2004	14.94	15.11	14.90	15.11	21,027	+0.19(+1.24%)
Oct 08, 2004	14.90	15.22	14.90	14.92	35,332	-0.16(-1.04%)
Oct 07, 2004	15.09	15.24	15.03	15.08	47,397	-0.03(-0.23%)
Oct 06, 2004	15.03	15.23	14.93	15.11	50,327	+0.01(+0.08%)
Oct 05, 2004	15.02	15.14	14.89	15.10	39,813	-0.04(-0.27%)
Oct 04, 2004	14.96	15.18	14.96	15.14	72,388	+0.08(+0.50%)
Oct 01, 2004	14.74	15.07	14.74	15.07	60,151	+0.27(+1.84%)
Sep 30, 2004	14.68	14.94	14.68	14.80	49,292	-0.21(-1.43%)
Sep 29, 2004	14.93	15.01	14.81	15.01	49,120	+0.07(+0.47%)
Sep 28, 2004	14.55	14.94	14.55	14.94	62,736	+0.35(+2.39%)
Sep 27, 2004	14.73	14.79	14.59	14.59	50,154	-0.19(-1.30%)
Sep 24, 2004	14.78	14.91	14.78	14.78	41,020	+0.15(+1.03%)
Sep 23, 2004	14.69	14.90	14.63	14.63	30,161	-0.05(-0.32%)
Sep 22, 2004	15.09	15.09	14.68	14.68	63,770	-0.30(-1.98%)
Sep 21, 2004	15.03	15.08	14.86	14.98	55,152	+0.08(+0.55%)
Sep 20, 2004	14.71	14.96	14.71	14.89	47,052	+0.12(+0.83%)
Sep 17, 2004	15.25	15.25	14.71	14.77	153,394	-0.22(-1.47%)
Sep 16, 2004	15.17	15.17	14.70	14.99	40,158	+0.24(+1.61%)
Sep 15, 2004	14.74	14.77	14.53	14.75	64,632	+0.08(+0.51%)
Sep 14, 2004	15.00	15.07	14.65	14.68	114,787	-0.44(-2.92%)
Sep 13, 2004	15.11	15.25	15.03	15.12	44,984	+0.00(+0.00%)
Sep 10, 2004	15.09	15.21	14.93	15.12	55,497	+0.03(+0.23%)
Sep 09, 2004	14.91	15.09	14.68	15.09	61,185	+0.42(+2.85%)
Sep 08, 2004	14.98	15.00	14.66	14.67	58,772	-0.30(-1.98%)
Sep 07, 2004	14.88	15.00	14.71	14.96	48,086	+0.12(+0.82%)
Sep 03, 2004	14.93	14.94	14.69	14.84	33,436	-0.04(-0.27%)
Sep 02, 2004	14.69	14.88	14.65	14.88	37,917	+0.34(+2.31%)
Sep 01, 2004	14.68	14.94	14.45	14.55	92,898	-0.13(-0.91%)
Aug 31, 2004	14.56	14.68	14.50	14.68	46,880	+0.01(+0.08%)
Aug 30, 2004	14.50	14.70	14.50	14.67	67,390	+0.05(+0.32%)
Aug 27, 2004	14.41	14.65	14.35	14.62	54,463	-0.02(-0.12%)
Aug 26, 2004	14.62	14.64	14.44	14.64	33,264	+0.02(+0.16%)
Aug 25, 2004	14.30	14.62	14.30	14.62	46,190	+0.12(+0.84%)
Aug 24, 2004	14.48	14.50	14.27	14.49	24,818	+0.13(+0.93%)
Aug 23, 2004	14.36	14.48	14.21	14.36	51,361	+0.01(+0.04%)
Aug 20, 2004	14.13	14.36	14.09	14.35	46,707	+0.25(+1.77%)
Aug 19, 2004	14.22	14.27	14.09	14.10	24,818	-0.21(-1.50%)
Aug 18, 2004	14.03	14.36	13.91	14.32	65,838	+0.39(+2.83%)
Aug 17, 2004	14.10	14.38	13.92	13.92	45,673	-0.31(-2.18%)
Aug 16, 2004	14.01	14.26	13.87	14.24	52,050	+0.31(+2.23%)
Aug 13, 2004	14.09	14.09	13.84	13.92	35,677	+0.07(+0.50%)
Aug 12, 2004	13.92	14.05	13.86	13.86	43,088	-0.11(-0.79%)
Aug 11, 2004	13.98	14.07	13.79	13.97	70,320	-0.45(-3.14%)
Aug 10, 2004	14.07	14.42	14.03	14.42	51,878	+0.58(+4.19%)
Aug 09, 2004	14.15	14.15	13.84	13.84	78,248	-0.15(-1.04%)
Aug 06, 2004	14.04	14.43	13.98	13.98	112,546	-0.14(-0.99%)
Aug 05, 2004	14.16	14.30	14.12	14.12	45,673	-0.09(-0.65%)
Aug 04, 2004	14.27	14.47	14.07	14.21	71,009	+0.00(+0.00%)
Aug 03, 2004	14.20	14.40	14.07	14.21	53,634	-0.16(-1.09%)

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.