Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.05	14.47	14.05	14.34	602,102	+0.28(+2.00%)
Oct 28, 2004	14.14	14.17	13.92	14.06	514,646	-0.03(-0.23%)
Oct 27, 2004	14.23	14.33	14.02	14.09	543,543	-0.01(-0.09%)
Oct 26, 2004	14.19	14.26	13.96	14.11	694,910	-0.21(-1.46%)
Oct 25, 2004	14.29	14.36	14.09	14.32	814,169	-0.01(-0.05%)
Oct 22, 2004	14.55	14.80	14.32	14.32	580,850	-0.29(-2.01%)
Oct 21, 2004	14.49	14.70	14.42	14.62	599,350	+0.13(+0.90%)
Oct 20, 2004	14.59	14.88	14.29	14.49	1,857,223	+0.26(+1.84%)
Oct 19, 2004	14.72	14.93	13.93	14.23	3,773,463	-1.07(-7.01%)
Oct 18, 2004	15.25	15.34	15.01	15.30	374,900	-0.01(-0.09%)
Oct 15, 2004	15.36	15.44	15.23	15.31	377,193	-0.01(-0.04%)
Oct 14, 2004	15.40	15.49	15.32	15.32	416,946	-0.09(-0.55%)
Oct 13, 2004	15.70	15.70	15.29	15.40	338,969	-0.26(-1.67%)
Oct 12, 2004	15.83	15.83	15.58	15.66	895,968	-0.23(-1.44%)
Oct 11, 2004	15.83	15.96	15.80	15.89	315,729	+0.12(+0.79%)
Oct 08, 2004	15.76	15.89	15.66	15.77	411,442	-0.04(-0.25%)
Oct 07, 2004	15.98	16.06	15.76	15.81	569,536	-0.25(-1.55%)
Oct 06, 2004	15.85	16.06	15.81	16.06	395,235	+0.23(+1.45%)
Oct 05, 2004	15.96	15.96	15.78	15.83	510,365	-0.15(-0.94%)
Oct 04, 2004	16.06	16.10	15.93	15.98	356,552	+0.04(+0.25%)
Oct 01, 2004	16.01	16.09	15.85	15.94	538,957	-0.07(-0.41%)
Sep 30, 2004	15.72	16.02	15.72	16.00	614,028	+0.28(+1.79%)
Sep 29, 2004	15.31	15.72	15.31	15.72	881,901	+0.41(+2.69%)
Sep 28, 2004	14.91	15.31	14.91	15.31	766,618	+0.41(+2.72%)
Sep 27, 2004	15.13	15.13	14.89	14.91	488,042	-0.22(-1.47%)
Sep 24, 2004	15.05	15.17	15.00	15.13	654,393	+0.04(+0.26%)
Sep 23, 2004	15.08	15.27	15.06	15.09	528,713	-0.04(-0.26%)
Sep 22, 2004	15.10	15.23	15.04	15.13	895,815	-0.01(-0.04%)
Sep 21, 2004	15.25	15.27	15.01	15.13	842,301	-0.12(-0.77%)
Sep 20, 2004	15.38	15.47	15.25	15.25	316,035	-0.12(-0.77%)
Sep 17, 2004	15.63	15.63	15.37	15.37	453,182	-0.26(-1.63%)
Sep 16, 2004	15.50	15.63	15.47	15.62	137,758	+0.16(+1.01%)
Sep 15, 2004	15.49	15.54	15.39	15.47	152,284	+0.01(+0.08%)
Sep 14, 2004	15.49	15.54	15.37	15.46	371,995	+0.01(+0.04%)
Sep 13, 2004	15.40	15.48	15.26	15.45	289,584	+0.07(+0.47%)
Sep 10, 2004	15.53	15.53	15.29	15.38	479,786	-0.19(-1.22%)
Sep 09, 2004	15.55	15.70	15.48	15.57	418,016	+0.03(+0.17%)
Sep 08, 2004	15.89	15.89	15.54	15.54	275,670	-0.21(-1.33%)
Sep 07, 2004	15.55	15.75	15.51	15.75	407,772	+0.37(+2.38%)
Sep 03, 2004	15.44	15.50	15.24	15.38	324,444	-0.09(-0.55%)
Sep 02, 2004	15.20	15.51	15.20	15.47	272,001	+0.27(+1.76%)
Sep 01, 2004	15.01	15.27	14.99	15.20	514,799	+0.22(+1.48%)
Aug 31, 2004	14.94	15.06	14.81	14.98	372,147	-0.01(-0.04%)
Aug 30, 2004	15.13	15.19	14.94	14.98	166,350	-0.12(-0.82%)
Aug 27, 2004	15.24	15.28	15.10	15.11	385,908	-0.10(-0.65%)
Aug 26, 2004	15.30	15.53	15.21	15.21	521,679	-0.16(-1.06%)
Aug 25, 2004	15.31	15.38	15.15	15.37	771,358	+0.05(+0.34%)
Aug 24, 2004	15.20	15.36	15.13	15.32	475,046	+0.25(+1.65%)
Aug 23, 2004	15.34	15.37	15.07	15.07	380,098	-0.30(-1.96%)
Aug 20, 2004	14.94	15.44	14.89	15.37	526,878	+0.36(+2.40%)
Aug 19, 2004	14.91	15.05	14.88	15.01	275,059	-0.02(-0.13%)
Aug 18, 2004	14.64	15.04	14.50	15.03	635,587	+0.38(+2.59%)
Aug 17, 2004	14.56	14.75	14.56	14.65	1,023,941	+0.03(+0.18%)
Aug 16, 2004	14.57	14.81	14.56	14.62	743,990	+0.12(+0.81%)
Aug 13, 2004	14.59	14.69	14.47	14.51	240,046	-0.09(-0.58%)
Aug 12, 2004	14.64	14.64	14.43	14.59	567,854	-0.05(-0.31%)
Aug 11, 2004	14.78	14.78	14.59	14.64	401,198	-0.20(-1.32%)
Aug 10, 2004	14.68	14.85	14.62	14.83	373,982	+0.18(+1.20%)
Aug 09, 2004	14.60	14.83	14.60	14.66	316,188	+0.02(+0.13%)
Aug 06, 2004	14.78	14.78	14.54	14.64	696,439	-0.27(-1.84%)
Aug 05, 2004	15.15	15.17	14.87	14.91	436,211	-0.30(-1.98%)
Aug 04, 2004	15.14	15.29	14.99	15.21	395,999	+0.03(+0.17%)
Aug 03, 2004	15.27	15.30	15.14	15.19	227,202	-0.20(-1.28%)

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.