Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.57	15.59	15.48	15.53	82,153	-0.04(-0.24%)
Oct 28, 2004	15.66	15.71	15.55	15.57	98,422	-0.14(-0.92%)
Oct 27, 2004	15.53	15.73	15.53	15.71	211,987	+0.22(+1.39%)
Oct 26, 2004	15.31	15.66	15.31	15.50	158,345	+0.10(+0.64%)
Oct 25, 2004	15.41	15.52	15.38	15.40	270,299	-0.01(-0.05%)
Oct 22, 2004	15.85	15.90	15.33	15.41	78,770	-0.48(-3.00%)
Oct 21, 2004	15.81	16.11	15.77	15.88	136,277	+0.07(+0.45%)
Oct 20, 2004	15.40	15.85	15.40	15.81	99,389	+0.41(+2.66%)
Oct 19, 2004	15.54	15.82	15.40	15.40	99,550	-0.07(-0.48%)
Oct 18, 2004	15.37	15.59	15.36	15.48	84,891	+0.07(+0.46%)
Oct 15, 2004	15.32	15.55	15.27	15.41	149,325	+0.10(+0.62%)
Oct 14, 2004	15.31	15.35	15.29	15.31	211,503	+0.04(+0.27%)
Oct 13, 2004	15.37	15.41	15.19	15.27	159,151	+0.01(+0.05%)
Oct 12, 2004	15.09	15.35	15.04	15.26	97,778	+0.16(+1.04%)
Oct 11, 2004	14.94	15.11	14.94	15.11	69,749	+0.10(+0.69%)
Oct 08, 2004	14.94	15.14	14.83	15.00	271,749	+0.01(+0.08%)
Oct 07, 2004	15.27	15.30	14.99	14.99	63,467	-0.32(-2.11%)
Oct 06, 2004	15.23	15.35	15.18	15.31	97,617	+0.05(+0.33%)
Oct 05, 2004	15.27	15.38	15.24	15.26	115,819	-0.05(-0.32%)
Oct 04, 2004	15.38	15.62	15.25	15.31	102,932	-0.14(-0.94%)
Oct 01, 2004	15.09	15.53	15.09	15.46	156,090	+0.43(+2.89%)
Sep 30, 2004	14.96	15.15	14.95	15.02	125,162	+0.09(+0.58%)
Sep 29, 2004	14.90	15.00	14.87	14.94	247,908	-0.02(-0.14%)
Sep 28, 2004	14.69	14.99	14.69	14.96	140,787	+0.23(+1.54%)
Sep 27, 2004	15.03	15.03	14.69	14.73	66,044	-0.34(-2.28%)
Sep 24, 2004	15.00	15.17	14.93	15.07	55,735	+0.07(+0.50%)
Sep 23, 2004	15.15	15.17	14.92	15.00	99,066	-0.16(-1.04%)
Sep 22, 2004	15.19	15.20	14.85	15.16	85,374	-0.12(-0.76%)
Sep 21, 2004	15.11	15.35	15.11	15.27	104,543	+0.13(+0.87%)
Sep 20, 2004	15.22	15.36	15.11	15.14	176,709	-0.14(-0.92%)
Sep 17, 2004	15.43	15.43	15.26	15.28	136,760	-0.15(-0.99%)
Sep 16, 2004	15.38	15.47	15.37	15.43	57,507	+0.11(+0.70%)
Sep 15, 2004	15.47	15.47	15.23	15.33	29,961	-0.21(-1.36%)
Sep 14, 2004	15.66	15.68	15.44	15.54	53,318	-0.13(-0.82%)
Sep 13, 2004	15.71	15.93	15.53	15.66	95,684	+0.02(+0.13%)
Sep 10, 2004	15.48	15.70	15.40	15.64	62,661	+0.12(+0.80%)
Sep 09, 2004	15.31	15.69	15.31	15.52	96,328	+0.25(+1.63%)
Sep 08, 2004	15.50	15.66	15.23	15.27	75,065	-0.23(-1.47%)
Sep 07, 2004	15.58	15.72	15.35	15.50	63,467	-0.08(-0.50%)
Sep 03, 2004	15.44	15.71	15.11	15.58	80,381	+0.06(+0.37%)
Sep 02, 2004	15.19	15.64	14.93	15.52	88,113	+0.28(+1.85%)
Sep 01, 2004	14.65	15.24	14.65	15.24	131,767	+0.53(+3.57%)
Aug 31, 2004	14.25	14.77	14.21	14.71	240,821	+0.51(+3.58%)
Aug 30, 2004	14.34	14.34	14.14	14.20	55,090	-0.17(-1.15%)
Aug 27, 2004	14.31	14.39	14.14	14.37	75,870	+0.09(+0.64%)
Aug 26, 2004	14.36	14.39	14.24	14.28	60,889	-0.14(-0.98%)
Aug 25, 2004	14.28	14.50	14.17	14.42	61,534	+0.10(+0.69%)
Aug 24, 2004	14.30	14.49	14.23	14.32	66,527	+0.09(+0.61%)
Aug 23, 2004	14.75	14.75	14.22	14.23	108,087	-0.58(-3.89%)
Aug 20, 2004	14.46	14.82	14.38	14.81	72,810	+0.45(+3.14%)
Aug 19, 2004	14.42	14.49	14.22	14.36	122,263	-0.03(-0.20%)
Aug 18, 2004	14.49	14.53	14.39	14.39	125,968	-0.18(-1.25%)
Aug 17, 2004	14.77	14.77	14.46	14.57	56,862	-0.20(-1.37%)
Aug 16, 2004	14.69	14.82	14.53	14.77	148,036	+0.08(+0.53%)
Aug 13, 2004	14.70	14.77	14.56	14.69	100,355	+0.08(+0.54%)
Aug 12, 2004	14.81	14.81	14.55	14.61	59,440	-0.26(-1.75%)
Aug 11, 2004	14.53	15.09	14.26	14.87	102,288	+0.26(+1.76%)
Aug 10, 2004	14.37	14.63	14.37	14.62	85,374	+0.32(+2.26%)
Aug 09, 2004	14.46	14.48	14.22	14.29	67,655	-0.11(-0.75%)
Aug 06, 2004	14.92	15.02	14.40	14.40	175,904	-0.44(-2.98%)
Aug 05, 2004	15.06	15.09	14.82	14.85	149,808	-0.13(-0.86%)
Aug 04, 2004	14.61	15.00	14.52	14.97	76,515	+0.36(+2.49%)
Aug 03, 2004	15.10	15.10	14.61	14.61	72,810	-0.49(-3.26%)

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.