Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.07	14.20	13.82	14.00	2,100,559	-0.10(-0.73%)
Oct 28, 2004	14.04	14.24	14.00	14.10	1,413,658	+0.03(+0.20%)
Oct 27, 2004	14.01	14.19	13.68	14.07	3,546,360	+0.09(+0.67%)
Oct 26, 2004	13.76	14.35	13.71	13.98	4,399,441	+0.35(+2.57%)
Oct 25, 2004	12.83	13.64	12.81	13.63	4,929,804	+0.75(+5.80%)
Oct 22, 2004	12.98	13.00	12.69	12.88	3,610,004	-0.14(-1.04%)
Oct 21, 2004	13.06	13.24	12.74	13.02	3,094,427	+0.07(+0.58%)
Oct 20, 2004	13.07	13.18	12.88	12.95	3,733,434	-0.27(-2.05%)
Oct 19, 2004	13.35	13.58	13.11	13.22	2,354,490	-0.13(-0.94%)
Oct 18, 2004	13.43	13.43	13.06	13.34	3,414,091	-0.08(-0.63%)
Oct 15, 2004	13.35	13.59	13.34	13.43	2,538,671	+0.07(+0.56%)
Oct 14, 2004	13.17	13.49	13.07	13.35	3,650,665	+0.18(+1.38%)
Oct 13, 2004	13.51	13.52	12.98	13.17	4,145,028	-0.43(-3.19%)
Oct 12, 2004	13.30	13.66	13.30	13.60	3,608,236	+0.25(+1.85%)
Oct 11, 2004	13.65	13.78	13.23	13.36	5,152,878	-0.34(-2.45%)
Oct 08, 2004	13.88	13.95	13.38	13.69	6,163,943	+0.01(+0.10%)
Oct 07, 2004	14.48	14.58	13.67	13.68	5,005,341	-0.80(-5.54%)
Oct 06, 2004	14.19	14.51	14.05	14.48	2,974,050	+0.38(+2.68%)
Oct 05, 2004	14.05	14.26	13.79	14.10	5,773,082	-0.32(-2.23%)
Oct 04, 2004	15.45	15.50	14.34	14.42	6,264,230	-0.95(-6.16%)
Oct 01, 2004	15.69	15.69	15.30	15.37	3,613,057	-0.08(-0.51%)
Sep 30, 2004	15.35	15.55	15.05	15.45	2,672,065	+0.20(+1.28%)
Sep 29, 2004	15.40	15.53	15.25	15.26	2,005,897	-0.14(-0.94%)
Sep 28, 2004	15.78	15.78	15.40	15.40	2,435,973	-0.37(-2.37%)
Sep 27, 2004	15.58	16.02	15.37	15.77	2,313,668	+0.15(+0.96%)
Sep 24, 2004	15.72	15.72	15.42	15.62	1,741,037	-0.00(-0.03%)
Sep 23, 2004	15.77	15.83	15.54	15.63	2,427,455	-0.22(-1.41%)
Sep 22, 2004	15.68	15.94	15.57	15.85	3,553,753	+0.10(+0.65%)
Sep 21, 2004	15.07	15.75	15.07	15.75	4,106,938	+0.76(+5.07%)
Sep 20, 2004	15.29	15.31	14.98	14.99	2,440,955	-0.32(-2.07%)
Sep 17, 2004	15.31	15.40	15.22	15.31	1,717,251	-0.05(-0.30%)
Sep 16, 2004	15.17	15.47	15.13	15.35	1,322,211	+0.19(+1.23%)
Sep 15, 2004	15.15	15.27	15.04	15.17	1,308,068	-0.12(-0.79%)
Sep 14, 2004	15.31	15.33	15.12	15.29	1,346,157	+0.01(+0.09%)
Sep 13, 2004	15.00	15.30	15.00	15.27	1,460,426	+0.26(+1.71%)
Sep 10, 2004	15.06	15.12	14.90	15.02	1,020,386	-0.05(-0.31%)
Sep 09, 2004	14.89	15.09	14.71	15.06	2,573,385	+0.22(+1.48%)
Sep 08, 2004	15.14	15.14	14.78	14.84	2,582,707	-0.30(-1.97%)
Sep 07, 2004	14.75	15.21	14.72	15.14	2,894,817	+0.42(+2.82%)
Sep 03, 2004	14.67	14.84	14.63	14.73	1,328,318	+0.01(+0.06%)
Sep 02, 2004	14.76	14.76	14.67	14.72	2,039,326	-0.04(-0.28%)
Sep 01, 2004	14.44	14.77	14.44	14.76	2,008,468	+0.32(+2.23%)
Aug 31, 2004	14.09	14.44	14.07	14.44	2,046,237	+0.37(+2.62%)
Aug 30, 2004	14.24	14.34	14.02	14.07	1,589,803	-0.29(-2.02%)
Aug 27, 2004	14.19	14.41	14.05	14.36	1,618,892	+0.19(+1.35%)
Aug 26, 2004	14.00	14.26	14.00	14.17	1,057,351	+0.10(+0.73%)
Aug 25, 2004	14.54	14.57	13.95	14.07	1,889,860	-0.28(-1.95%)
Aug 24, 2004	14.68	14.70	14.19	14.35	2,300,811	-0.10(-0.68%)
Aug 23, 2004	14.16	14.58	13.95	14.44	2,260,150	+0.28(+2.01%)
Aug 20, 2004	13.98	14.18	13.92	14.16	1,266,603	+0.20(+1.44%)
Aug 19, 2004	14.00	14.07	13.81	13.96	1,157,637	-0.10(-0.73%)
Aug 18, 2004	14.09	14.19	13.90	14.06	1,920,396	-0.03(-0.20%)
Aug 17, 2004	14.00	14.36	13.88	14.09	3,747,095	+0.49(+3.64%)
Aug 16, 2004	13.20	13.59	13.20	13.59	1,750,358	+0.40(+3.04%)
Aug 13, 2004	13.17	13.35	13.08	13.19	1,354,997	+0.02(+0.14%)
Aug 12, 2004	13.43	13.43	13.10	13.17	1,450,944	-0.27(-1.98%)
Aug 11, 2004	13.51	13.51	13.23	13.44	1,976,164	-0.09(-0.69%)
Aug 10, 2004	13.15	13.53	13.15	13.53	1,699,893	+0.38(+2.91%)
Aug 09, 2004	13.14	13.42	13.09	13.15	1,867,842	+0.01(+0.07%)
Aug 06, 2004	13.13	13.33	13.07	13.14	2,925,514	+0.02(+0.14%)
Aug 05, 2004	13.53	13.67	13.12	13.12	2,166,131	-0.21(-1.58%)
Aug 04, 2004	13.00	13.38	12.97	13.33	3,047,016	+0.18(+1.38%)
Aug 03, 2004	13.11	13.24	13.03	13.15	2,888,710	+0.04(+0.28%)

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.