Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.12	14.16	14.06	14.10	1,103,868	-0.01(-0.09%)
Oct 28, 2004	13.98	14.17	13.98	14.12	761,315	+0.06(+0.46%)
Oct 27, 2004	13.82	14.05	13.80	14.05	627,293	+0.15(+1.07%)
Oct 26, 2004	13.71	13.93	13.70	13.90	1,381,652	+0.15(+1.08%)
Oct 25, 2004	13.90	13.90	13.71	13.75	751,731	-0.08(-0.56%)
Oct 22, 2004	14.01	14.02	13.83	13.83	590,966	-0.09(-0.65%)
Oct 21, 2004	13.88	13.97	13.84	13.92	550,465	+0.00(+0.00%)
Oct 20, 2004	13.86	13.92	13.82	13.92	546,755	+0.04(+0.28%)
Oct 19, 2004	13.98	14.01	13.88	13.88	313,337	-0.08(-0.60%)
Oct 18, 2004	13.88	13.98	13.87	13.97	1,972,154	+0.05(+0.37%)
Oct 15, 2004	13.88	13.99	13.88	13.91	3,583,979	+0.09(+0.66%)
Oct 14, 2004	13.90	13.93	13.82	13.82	1,078,208	-0.05(-0.37%)
Oct 13, 2004	13.92	13.99	13.85	13.88	923,317	-0.06(-0.42%)
Oct 12, 2004	13.91	13.96	13.90	13.93	398,357	-0.04(-0.28%)
Oct 11, 2004	13.95	13.99	13.95	13.97	268,817	-0.01(-0.05%)
Oct 08, 2004	14.04	14.09	13.95	13.98	339,152	-0.10(-0.69%)
Oct 07, 2004	14.23	14.23	14.07	14.08	769,972	-0.11(-0.78%)
Oct 06, 2004	14.09	14.19	14.09	14.19	1,079,599	+0.06(+0.46%)
Oct 05, 2004	14.12	14.17	14.09	14.12	1,138,031	+0.00(+0.00%)
Oct 04, 2004	14.20	14.23	14.11	14.12	612,453	-0.03(-0.23%)
Oct 01, 2004	14.01	14.19	14.01	14.15	900,439	+0.14(+1.02%)
Sep 30, 2004	13.98	14.03	13.97	14.01	1,105,723	+0.03(+0.23%)
Sep 29, 2004	13.93	13.99	13.82	13.98	1,434,673	+0.04(+0.28%)
Sep 28, 2004	13.94	13.95	13.85	13.94	1,136,949	+0.07(+0.51%)
Sep 27, 2004	13.88	13.94	13.85	13.87	960,416	-0.06(-0.42%)
Sep 24, 2004	13.95	13.96	13.90	13.93	662,073	-0.01(-0.09%)
Sep 23, 2004	13.94	13.99	13.89	13.94	3,628,499	+0.08(+0.56%)
Sep 22, 2004	14.01	14.01	13.86	13.86	764,097	-0.14(-0.97%)
Sep 21, 2004	14.01	14.05	13.97	14.00	811,709	-0.05(-0.37%)
Sep 20, 2004	14.10	14.12	14.01	14.05	1,137,876	-0.24(-1.68%)
Sep 17, 2004	14.28	14.35	14.23	14.29	232,645	+0.01(+0.05%)
Sep 16, 2004	14.37	14.38	14.26	14.28	991,487	-0.08(-0.54%)
Sep 15, 2004	14.46	14.46	14.32	14.36	431,437	-0.14(-0.98%)
Sep 14, 2004	14.52	14.54	14.45	14.50	427,264	+0.01(+0.04%)
Sep 13, 2004	14.46	14.54	14.46	14.50	753,122	+0.01(+0.09%)
Sep 10, 2004	14.39	14.51	14.37	14.48	321,530	+0.01(+0.09%)
Sep 09, 2004	14.50	14.54	14.43	14.47	619,254	-0.06(-0.40%)
Sep 08, 2004	14.59	14.65	14.51	14.53	280,720	-0.16(-1.06%)
Sep 07, 2004	14.74	14.74	14.62	14.68	185,034	+0.00(+0.00%)
Sep 03, 2004	14.67	14.74	14.67	14.68	108,980	+0.06(+0.44%)
Sep 02, 2004	14.52	14.63	14.47	14.62	254,441	+0.17(+1.16%)
Sep 01, 2004	14.44	14.50	14.37	14.45	486,932	+0.00(+0.00%)
Aug 31, 2004	14.38	14.49	14.36	14.45	217,960	+0.01(+0.09%)
Aug 30, 2004	14.52	14.53	14.44	14.44	88,111	-0.07(-0.49%)
Aug 27, 2004	14.53	14.55	14.49	14.51	148,398	-0.03(-0.18%)
Aug 26, 2004	14.45	14.54	14.45	14.54	93,212	+0.03(+0.18%)
Aug 25, 2004	14.35	14.52	14.35	14.51	169,421	+0.08(+0.58%)
Aug 24, 2004	14.42	14.48	14.41	14.43	69,407	+0.01(+0.05%)
Aug 23, 2004	14.48	14.49	14.36	14.42	151,644	-0.05(-0.36%)
Aug 20, 2004	14.43	14.47	14.37	14.47	99,859	+0.06(+0.45%)
Aug 19, 2004	14.50	14.50	14.36	14.41	239,292	-0.07(-0.49%)
Aug 18, 2004	14.43	14.48	14.38	14.48	640,896	+0.10(+0.68%)
Aug 17, 2004	14.46	14.46	14.34	14.38	379,962	+0.01(+0.09%)
Aug 16, 2004	14.31	14.37	14.24	14.37	1,093,357	+0.09(+0.63%)
Aug 13, 2004	14.28	14.30	14.21	14.28	1,898,573	+0.06(+0.46%)
Aug 12, 2004	14.32	14.33	14.21	14.21	354,456	-0.03(-0.23%)
Aug 11, 2004	14.10	14.26	14.07	14.24	311,327	+0.11(+0.78%)
Aug 10, 2004	14.02	14.14	14.02	14.13	355,538	+0.11(+0.78%)
Aug 09, 2004	14.02	14.05	13.99	14.02	479,976	+0.05(+0.37%)
Aug 06, 2004	14.06	14.10	13.97	13.97	897,656	-0.17(-1.23%)
Aug 05, 2004	14.37	14.37	14.12	14.15	368,213	-0.17(-1.17%)
Aug 04, 2004	14.18	14.37	14.18	14.32	200,492	+0.03(+0.23%)
Aug 03, 2004	14.31	14.33	14.24	14.28	173,131	-0.06(-0.41%)

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.