Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	16.98	17.02	16.89	16.99	382,145	+0.06(+0.37%)
Oct 28, 2004	16.93	17.00	16.84	16.93	258,523	-0.04(-0.24%)
Oct 27, 2004	16.68	16.97	16.65	16.97	229,197	+0.35(+2.09%)
Oct 26, 2004	16.52	16.62	16.47	16.62	545,922	+0.14(+0.86%)
Oct 25, 2004	16.43	16.52	16.39	16.48	101,063	-0.04(-0.21%)
Oct 22, 2004	16.65	16.65	16.48	16.51	219,271	-0.13(-0.76%)
Oct 21, 2004	16.47	16.67	16.46	16.64	39,703	+0.22(+1.34%)
Oct 20, 2004	16.36	16.47	16.29	16.42	212,052	+0.03(+0.19%)
Oct 19, 2004	16.55	16.59	16.39	16.39	105,575	-0.09(-0.54%)
Oct 18, 2004	16.32	16.51	16.27	16.48	163,325	+0.12(+0.75%)
Oct 15, 2004	16.36	16.44	16.27	16.36	100,161	+0.04(+0.22%)
Oct 14, 2004	16.35	16.41	16.29	16.32	86,625	-0.08(-0.51%)
Oct 13, 2004	16.56	16.56	16.34	16.41	90,235	-0.07(-0.42%)
Oct 12, 2004	16.34	16.53	16.34	16.47	138,510	-0.05(-0.30%)
Oct 11, 2004	16.59	16.59	16.47	16.52	106,477	+0.01(+0.07%)
Oct 08, 2004	16.68	16.71	16.48	16.51	59,555	-0.21(-1.23%)
Oct 07, 2004	16.93	16.93	16.70	16.72	124,524	-0.19(-1.10%)
Oct 06, 2004	16.77	16.90	16.75	16.90	366,805	+0.12(+0.70%)
Oct 05, 2004	16.86	16.88	16.78	16.79	548,629	-0.06(-0.33%)
Oct 04, 2004	16.92	17.00	16.84	16.84	450,273	+0.10(+0.58%)
Oct 01, 2004	16.56	16.76	16.56	16.75	509,828	+0.19(+1.14%)
Sep 30, 2004	16.48	16.56	16.36	16.56	1,762,744	+0.18(+1.12%)
Sep 29, 2004	16.27	16.39	16.27	16.37	148,888	+0.07(+0.42%)
Sep 28, 2004	16.33	16.33	16.14	16.30	116,403	+0.08(+0.52%)
Sep 27, 2004	16.28	16.31	16.22	16.22	228,294	-0.19(-1.18%)
Sep 24, 2004	16.41	16.49	16.40	16.41	397,485	+0.02(+0.09%)
Sep 23, 2004	16.32	16.44	16.32	16.40	195,359	-0.00(-0.03%)
Sep 22, 2004	16.51	16.53	16.40	16.40	161,972	-0.25(-1.52%)
Sep 21, 2004	16.52	16.67	16.52	16.65	122,268	+0.15(+0.93%)
Sep 20, 2004	16.44	16.58	16.44	16.50	103,770	-0.02(-0.09%)
Sep 17, 2004	16.48	16.57	16.47	16.52	127,682	+0.07(+0.43%)
Sep 16, 2004	16.41	16.53	16.41	16.45	113,245	+0.06(+0.39%)
Sep 15, 2004	16.45	16.45	16.36	16.38	102,416	-0.15(-0.90%)
Sep 14, 2004	16.55	16.55	16.42	16.53	58,201	+0.03(+0.19%)
Sep 13, 2004	16.36	16.57	16.36	16.50	174,605	+0.12(+0.74%)
Sep 10, 2004	16.21	16.38	16.16	16.38	133,548	+0.17(+1.05%)
Sep 09, 2004	16.18	16.24	16.09	16.21	218,820	+0.11(+0.70%)
Sep 08, 2004	16.17	16.22	16.09	16.09	57,299	-0.09(-0.58%)
Sep 07, 2004	16.25	16.25	16.12	16.19	122,268	+0.08(+0.48%)
Sep 03, 2004	16.21	16.22	16.04	16.11	153,850	-0.10(-0.64%)
Sep 02, 2004	15.97	16.22	15.97	16.21	1,182,531	+0.21(+1.34%)
Sep 01, 2004	15.90	16.05	15.88	16.00	552,239	+0.10(+0.60%)
Aug 31, 2004	15.83	15.90	15.75	15.90	53,689	+0.06(+0.35%)
Aug 30, 2004	16.00	16.00	15.85	15.85	370,415	-0.17(-1.05%)
Aug 27, 2004	15.95	16.07	15.95	16.02	67,676	+0.08(+0.49%)
Aug 26, 2004	15.95	15.99	15.91	15.94	78,053	-0.01(-0.06%)
Aug 25, 2004	15.74	15.96	15.71	15.95	1,191,104	+0.16(+0.98%)
Aug 24, 2004	15.85	15.89	15.72	15.79	1,448,274	-0.01(-0.04%)
Aug 23, 2004	15.95	15.95	15.80	15.80	510,279	-0.11(-0.68%)
Aug 20, 2004	15.69	15.91	15.69	15.91	277,021	+0.21(+1.34%)
Aug 19, 2004	15.67	15.75	15.55	15.70	257,621	-0.04(-0.28%)
Aug 18, 2004	15.48	15.75	15.47	15.74	887,914	+0.25(+1.60%)
Aug 17, 2004	15.52	15.59	15.49	15.49	991,684	+0.12(+0.79%)
Aug 16, 2004	15.16	15.43	15.16	15.37	568,481	+0.22(+1.46%)
Aug 13, 2004	15.18	15.25	15.09	15.15	241,830	-0.01(-0.09%)
Aug 12, 2004	15.25	15.27	15.13	15.16	169,190	-0.21(-1.40%)
Aug 11, 2004	15.25	15.39	15.15	15.38	254,463	-0.07(-0.43%)
Aug 10, 2004	15.34	15.46	15.28	15.44	216,564	+0.21(+1.37%)
Aug 09, 2004	15.23	15.30	15.22	15.24	337,930	+0.01(+0.06%)
Aug 06, 2004	15.30	15.38	15.17	15.23	451,175	-0.32(-2.04%)
Aug 05, 2004	15.87	15.87	15.54	15.54	94,295	-0.27(-1.68%)
Aug 04, 2004	15.85	15.89	15.71	15.81	132,194	-0.09(-0.56%)
Aug 03, 2004	16.10	16.10	15.90	15.90	155,655	-0.17(-1.05%)

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.