Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.24	15.31	15.18	15.27	10,249,471	-0.03(-0.19%)
Oct 28, 2004	15.13	15.31	15.10	15.30	8,138,423	+0.10(+0.66%)
Oct 27, 2004	14.63	15.24	14.63	15.19	13,562,921	+0.52(+3.54%)
Oct 26, 2004	14.52	14.69	14.41	14.68	10,127,722	+0.12(+0.84%)
Oct 25, 2004	14.63	14.63	14.48	14.55	8,577,666	-0.08(-0.54%)
Oct 22, 2004	14.72	14.74	14.61	14.63	7,753,911	-0.09(-0.58%)
Oct 21, 2004	14.81	14.89	14.56	14.72	9,572,874	-0.11(-0.72%)
Oct 20, 2004	14.84	14.85	14.68	14.83	7,654,222	+0.01(+0.05%)
Oct 19, 2004	14.78	14.92	14.75	14.82	12,418,600	+0.01(+0.07%)
Oct 18, 2004	14.84	14.95	14.77	14.81	11,834,711	-0.00(-0.02%)
Oct 15, 2004	14.93	15.00	14.78	14.81	16,270,144	+0.13(+0.85%)
Oct 14, 2004	14.81	14.91	14.68	14.69	10,390,486	-0.05(-0.34%)
Oct 13, 2004	14.93	14.93	14.66	14.74	10,406,403	-0.13(-0.87%)
Oct 12, 2004	14.73	14.90	14.68	14.87	9,533,222	+0.12(+0.83%)
Oct 11, 2004	14.63	14.82	14.63	14.74	6,920,661	+0.12(+0.83%)
Oct 08, 2004	14.72	14.85	14.59	14.62	8,222,474	-0.18(-1.21%)
Oct 07, 2004	15.12	15.12	14.79	14.80	13,275,026	-0.31(-2.06%)
Oct 06, 2004	15.17	15.17	15.02	15.11	4,974,365	-0.03(-0.19%)
Oct 05, 2004	15.11	15.19	15.06	15.14	7,362,697	+0.03(+0.19%)
Oct 04, 2004	15.11	15.21	14.99	15.11	16,715,810	+0.00(+0.02%)
Oct 01, 2004	15.20	15.35	15.09	15.11	13,141,550	-0.06(-0.40%)
Sep 30, 2004	15.19	15.24	15.01	15.17	13,594,755	+0.02(+0.12%)
Sep 29, 2004	15.18	15.19	15.05	15.15	7,849,690	-0.07(-0.47%)
Sep 28, 2004	15.15	15.33	15.09	15.22	10,012,397	+0.03(+0.19%)
Sep 27, 2004	15.10	15.28	15.08	15.19	9,407,285	+0.03(+0.21%)
Sep 24, 2004	15.13	15.21	15.12	15.16	7,581,620	-0.01(-0.07%)
Sep 23, 2004	15.09	15.22	15.08	15.17	10,677,544	+0.13(+0.86%)
Sep 22, 2004	15.26	15.28	15.01	15.04	11,273,999	-0.37(-2.39%)
Sep 21, 2004	15.22	15.47	15.14	15.41	8,704,161	+0.16(+1.06%)
Sep 20, 2004	15.31	15.37	15.21	15.25	6,957,800	-0.12(-0.77%)
Sep 17, 2004	15.36	15.46	15.32	15.37	9,271,575	+0.08(+0.54%)
Sep 16, 2004	15.26	15.36	15.24	15.29	4,917,958	+0.06(+0.42%)
Sep 15, 2004	15.35	15.42	15.22	15.22	8,836,521	-0.15(-1.00%)
Sep 14, 2004	15.35	15.40	15.24	15.38	8,978,933	-0.00(-0.02%)
Sep 13, 2004	15.13	15.38	15.08	15.38	7,964,457	+0.23(+1.51%)
Sep 10, 2004	14.97	15.19	14.93	15.15	6,068,703	+0.11(+0.74%)
Sep 09, 2004	15.08	15.12	15.00	15.04	6,953,611	-0.06(-0.40%)
Sep 08, 2004	15.11	15.15	15.01	15.10	8,281,672	+0.03(+0.21%)
Sep 07, 2004	15.28	15.38	15.01	15.07	12,032,971	-0.21(-1.38%)
Sep 03, 2004	15.28	15.41	15.26	15.28	8,000,479	+0.03(+0.19%)
Sep 02, 2004	15.06	15.33	15.06	15.25	9,191,992	+0.19(+1.26%)
Sep 01, 2004	14.93	15.08	14.87	15.06	8,781,231	+0.13(+0.89%)
Aug 31, 2004	14.81	14.93	14.73	14.93	7,391,737	+0.17(+1.14%)
Aug 30, 2004	14.87	14.87	14.75	14.76	4,273,195	-0.10(-0.70%)
Aug 27, 2004	14.75	14.89	14.74	14.87	5,945,838	+0.10(+0.70%)
Aug 26, 2004	14.81	14.89	14.74	14.76	5,378,424	-0.08(-0.56%)
Aug 25, 2004	14.68	14.88	14.67	14.84	7,515,720	+0.16(+1.10%)
Aug 24, 2004	14.74	14.80	14.66	14.68	4,773,313	+0.04(+0.29%)
Aug 23, 2004	14.71	14.84	14.63	14.64	6,250,487	-0.05(-0.32%)
Aug 20, 2004	14.58	14.74	14.54	14.69	9,583,485	+0.11(+0.74%)
Aug 19, 2004	14.51	14.61	14.41	14.58	9,955,711	+0.04(+0.30%)
Aug 18, 2004	14.32	14.54	14.24	14.54	7,052,183	+0.21(+1.48%)
Aug 17, 2004	14.47	14.47	14.29	14.32	11,872,967	+0.00(+0.00%)
Aug 16, 2004	14.22	14.40	14.13	14.32	9,693,785	+0.15(+1.04%)
Aug 13, 2004	14.19	14.24	14.06	14.18	5,020,998	-0.01(-0.10%)
Aug 12, 2004	14.14	14.27	14.09	14.19	7,853,320	-0.05(-0.38%)
Aug 11, 2004	13.93	14.30	13.91	14.25	8,330,539	+0.26(+1.87%)
Aug 10, 2004	13.86	13.99	13.70	13.98	6,722,401	+0.25(+1.80%)
Aug 09, 2004	13.75	13.86	13.72	13.74	10,295,545	-0.12(-0.85%)
Aug 06, 2004	13.83	13.94	13.73	13.86	9,943,983	-0.01(-0.05%)
Aug 05, 2004	13.95	14.05	13.86	13.86	7,500,082	-0.15(-1.07%)
Aug 04, 2004	13.87	14.05	13.81	14.01	6,593,672	-0.01(-0.10%)
Aug 03, 2004	14.01	14.16	13.96	14.03	6,756,189	-0.03(-0.23%)

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.