Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.00	14.35	13.93	14.10	226,000	+0.06(+0.45%)
Oct 28, 2004	14.22	14.40	13.96	14.04	256,700	-0.30(-2.12%)
Oct 27, 2004	14.46	14.75	14.07	14.34	439,500	-0.11(-0.76%)
Oct 26, 2004	14.35	14.57	14.23	14.45	266,900	+0.09(+0.63%)
Oct 25, 2004	14.48	14.58	14.31	14.36	236,300	-0.13(-0.92%)
Oct 22, 2004	14.43	14.83	14.40	14.50	237,000	+0.07(+0.46%)
Oct 21, 2004	14.45	14.49	14.32	14.43	421,400	+0.03(+0.19%)
Oct 20, 2004	14.02	14.43	14.02	14.40	279,800	+0.41(+2.91%)
Oct 19, 2004	14.02	14.16	13.95	14.00	223,100	-0.05(-0.38%)
Oct 18, 2004	14.30	14.35	13.98	14.05	245,900	-0.27(-1.86%)
Oct 15, 2004	14.35	14.41	14.22	14.32	161,900	+0.00(+0.00%)
Oct 14, 2004	14.23	14.40	14.14	14.32	291,600	+0.18(+1.27%)
Oct 13, 2004	14.75	14.77	14.08	14.14	403,800	-0.86(-5.73%)
Oct 12, 2004	15.22	15.36	15.00	15.00	212,800	-0.22(-1.45%)
Oct 11, 2004	15.52	15.58	15.15	15.22	220,100	-0.25(-1.60%)
Oct 08, 2004	15.52	15.72	15.44	15.46	356,100	-0.06(-0.36%)
Oct 07, 2004	15.68	16.09	15.46	15.52	342,100	-0.14(-0.89%)
Oct 06, 2004	15.50	15.73	15.50	15.66	260,100	+0.16(+1.03%)
Oct 05, 2004	15.17	15.58	15.17	15.50	181,500	+0.32(+2.09%)
Oct 04, 2004	15.10	15.26	15.07	15.18	175,200	+0.11(+0.71%)
Oct 01, 2004	14.97	15.10	14.91	15.08	276,300	+0.11(+0.73%)
Sep 30, 2004	14.86	15.05	14.80	14.97	264,700	+0.11(+0.72%)
Sep 29, 2004	15.01	15.17	14.80	14.86	252,700	-0.17(-1.11%)
Sep 28, 2004	14.78	15.12	14.78	15.03	288,100	+0.33(+2.22%)
Sep 27, 2004	14.94	15.12	14.70	14.70	161,500	-0.32(-2.15%)
Sep 24, 2004	14.82	15.20	14.80	15.02	173,900	+0.24(+1.60%)
Sep 23, 2004	14.67	14.90	14.52	14.79	111,300	+0.12(+0.82%)
Sep 22, 2004	14.85	14.85	14.60	14.67	153,700	-0.19(-1.26%)
Sep 21, 2004	14.55	14.97	14.50	14.85	225,700	+0.36(+2.48%)
Sep 20, 2004	14.50	14.67	14.45	14.49	82,900	-0.02(-0.16%)
Sep 17, 2004	14.43	14.55	14.30	14.52	137,500	+0.13(+0.93%)
Sep 16, 2004	14.32	14.44	14.26	14.38	120,500	+0.10(+0.70%)
Sep 15, 2004	14.18	14.38	14.18	14.28	240,000	+0.07(+0.52%)
Sep 14, 2004	14.27	14.31	14.10	14.21	161,900	+0.03(+0.19%)
Sep 13, 2004	14.07	14.30	14.00	14.18	168,500	+0.10(+0.71%)
Sep 10, 2004	14.13	14.20	14.03	14.08	151,400	-0.08(-0.56%)
Sep 09, 2004	13.95	14.21	13.95	14.16	251,600	+0.26(+1.87%)
Sep 08, 2004	13.99	14.03	13.88	13.90	263,700	-0.07(-0.50%)
Sep 07, 2004	13.87	13.97	13.80	13.97	280,700	+0.10(+0.74%)
Sep 03, 2004	13.88	13.99	13.81	13.87	241,400	-0.01(-0.05%)
Sep 02, 2004	13.75	13.88	13.63	13.88	148,400	+0.16(+1.14%)
Sep 01, 2004	13.55	13.83	13.53	13.72	173,100	+0.25(+1.86%)
Aug 31, 2004	13.17	13.47	13.14	13.47	165,800	+0.35(+2.67%)
Aug 30, 2004	13.20	13.29	13.00	13.12	133,100	-0.13(-0.96%)
Aug 27, 2004	13.10	13.25	13.07	13.25	104,600	+0.18(+1.35%)
Aug 26, 2004	13.02	13.10	12.85	13.07	279,300	+0.05(+0.41%)
Aug 25, 2004	13.12	13.24	12.96	13.02	265,800	-0.11(-0.81%)
Aug 24, 2004	13.00	13.17	12.88	13.12	299,500	+0.15(+1.13%)
Aug 23, 2004	13.27	13.30	12.95	12.98	318,500	-0.33(-2.50%)
Aug 20, 2004	13.17	13.38	13.08	13.31	308,600	+0.21(+1.63%)
Aug 19, 2004	13.11	13.23	13.05	13.10	220,200	-0.01(-0.08%)
Aug 18, 2004	12.96	13.15	12.96	13.11	295,700	+0.17(+1.34%)
Aug 17, 2004	13.09	13.09	12.73	12.93	407,600	-0.16(-1.22%)
Aug 16, 2004	13.47	13.50	12.96	13.09	597,400	-0.38(-2.84%)
Aug 13, 2004	13.38	13.52	13.27	13.48	260,400	+0.17(+1.25%)
Aug 12, 2004	13.52	13.65	13.31	13.31	335,600	-0.24(-1.77%)
Aug 11, 2004	13.50	13.61	13.40	13.55	445,000	+0.02(+0.15%)
Aug 10, 2004	13.50	13.66	13.44	13.53	138,200	+0.03(+0.22%)
Aug 09, 2004	13.34	13.59	13.34	13.50	242,700	+0.15(+1.10%)
Aug 06, 2004	13.43	13.47	13.33	13.35	322,000	-0.08(-0.60%)
Aug 05, 2004	13.95	14.01	13.17	13.43	471,500	-0.52(-3.70%)
Aug 04, 2004	14.53	14.53	13.93	13.95	218,100	-0.62(-4.23%)
Aug 03, 2004	14.59	14.76	14.51	14.57	302,000	-0.02(-0.16%)

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.