Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	16.33	16.49	16.29	16.48	3,941,781	+0.15(+0.93%)
Oct 28, 2004	16.54	16.54	16.31	16.33	7,973,248	-0.33(-2.00%)
Oct 27, 2004	16.60	16.77	16.59	16.67	4,911,464	-0.05(-0.28%)
Oct 26, 2004	16.49	16.71	16.47	16.71	4,885,210	+0.18(+1.07%)
Oct 25, 2004	16.41	16.61	16.41	16.54	6,104,021	+0.05(+0.29%)
Oct 22, 2004	16.35	16.57	16.34	16.49	5,409,145	+0.01(+0.06%)
Oct 21, 2004	16.12	16.48	16.05	16.48	9,737,842	+0.50(+3.14%)
Oct 20, 2004	16.05	16.05	15.79	15.98	7,225,097	+0.35(+2.24%)
Oct 19, 2004	15.74	15.77	15.62	15.63	2,600,513	-0.05(-0.33%)
Oct 18, 2004	15.76	15.81	15.68	15.68	2,950,251	-0.13(-0.79%)
Oct 15, 2004	15.73	15.87	15.69	15.81	4,973,746	+0.07(+0.46%)
Oct 14, 2004	15.79	15.82	15.72	15.73	2,199,801	-0.05(-0.33%)
Oct 13, 2004	16.01	16.04	15.70	15.79	3,139,588	-0.23(-1.43%)
Oct 12, 2004	15.93	16.02	15.80	16.01	3,138,630	+0.08(+0.52%)
Oct 11, 2004	15.88	15.97	15.88	15.93	2,024,836	-0.04(-0.26%)
Oct 08, 2004	15.77	16.01	15.71	15.97	4,000,422	+0.22(+1.42%)
Oct 07, 2004	15.87	15.89	15.75	15.75	1,687,363	-0.11(-0.72%)
Oct 06, 2004	15.79	15.87	15.74	15.86	1,583,113	+0.08(+0.53%)
Oct 05, 2004	15.77	15.86	15.76	15.78	2,011,421	-0.05(-0.33%)
Oct 04, 2004	15.79	15.85	15.76	15.83	2,539,573	+0.05(+0.33%)
Oct 01, 2004	15.66	15.79	15.64	15.78	3,355,755	+0.14(+0.87%)
Sep 30, 2004	15.65	15.72	15.60	15.64	4,273,696	+0.03(+0.17%)
Sep 29, 2004	15.69	15.75	15.53	15.62	2,882,411	-0.16(-1.02%)
Sep 28, 2004	15.64	15.79	15.64	15.78	2,464,643	+0.14(+0.87%)
Sep 27, 2004	15.53	15.72	15.52	15.64	2,820,896	+0.07(+0.44%)
Sep 24, 2004	15.57	15.62	15.50	15.58	3,143,996	-0.01(-0.07%)
Sep 23, 2004	15.70	15.73	15.57	15.59	3,076,923	-0.16(-0.99%)
Sep 22, 2004	15.75	15.81	15.71	15.74	2,696,715	-0.13(-0.79%)
Sep 21, 2004	15.84	15.87	15.76	15.87	1,887,432	+0.15(+0.93%)
Sep 20, 2004	15.83	15.86	15.72	15.72	1,929,401	-0.16(-0.99%)
Sep 17, 2004	15.88	15.99	15.84	15.88	3,804,185	+0.03(+0.20%)
Sep 16, 2004	15.61	15.86	15.61	15.85	1,644,820	+0.17(+1.10%)
Sep 15, 2004	15.63	15.70	15.56	15.68	2,246,177	+0.00(+0.00%)
Sep 14, 2004	15.76	15.77	15.62	15.68	3,654,517	-0.08(-0.53%)
Sep 13, 2004	15.79	15.81	15.71	15.76	3,423,403	-0.08(-0.49%)
Sep 10, 2004	15.81	15.86	15.72	15.84	2,471,925	+0.03(+0.17%)
Sep 09, 2004	15.80	15.92	15.78	15.81	3,937,565	-0.02(-0.13%)
Sep 08, 2004	15.99	16.00	15.80	15.83	3,918,593	-0.16(-1.01%)
Sep 07, 2004	15.97	16.10	15.90	15.99	3,696,485	+0.09(+0.56%)
Sep 03, 2004	15.92	15.96	15.83	15.91	3,527,462	+0.03(+0.16%)
Sep 02, 2004	15.80	15.92	15.80	15.88	3,659,308	+0.11(+0.70%)
Sep 01, 2004	15.84	15.90	15.75	15.77	3,665,632	-0.07(-0.43%)
Aug 31, 2004	15.69	15.84	15.64	15.84	3,136,330	+0.18(+1.17%)
Aug 30, 2004	15.58	15.73	15.58	15.65	1,562,416	-0.01(-0.03%)
Aug 27, 2004	15.65	15.70	15.63	15.66	1,973,094	+0.01(+0.07%)
Aug 26, 2004	15.58	15.65	15.58	15.65	2,162,623	+0.03(+0.17%)
Aug 25, 2004	15.59	15.65	15.56	15.62	2,149,783	+0.07(+0.44%)
Aug 24, 2004	15.52	15.58	15.50	15.56	2,857,307	+0.05(+0.34%)
Aug 23, 2004	15.50	15.57	15.47	15.50	1,699,053	+0.03(+0.17%)
Aug 20, 2004	15.51	15.54	15.44	15.48	3,230,807	-0.05(-0.34%)
Aug 19, 2004	15.55	15.63	15.47	15.53	2,868,614	-0.09(-0.57%)
Aug 18, 2004	15.52	15.65	15.50	15.62	2,678,701	+0.09(+0.61%)
Aug 17, 2004	15.54	15.60	15.49	15.52	2,480,165	-0.07(-0.47%)
Aug 16, 2004	15.50	15.65	15.48	15.60	2,887,969	+0.03(+0.20%)
Aug 13, 2004	15.59	15.65	15.47	15.57	2,013,721	-0.06(-0.40%)
Aug 12, 2004	15.60	15.66	15.53	15.63	3,296,539	+0.05(+0.30%)
Aug 11, 2004	15.51	15.58	15.48	15.58	2,857,115	+0.04(+0.27%)
Aug 10, 2004	15.45	15.57	15.44	15.54	3,346,940	+0.02(+0.13%)
Aug 09, 2004	15.57	15.62	15.46	15.52	3,739,029	-0.06(-0.37%)
Aug 06, 2004	15.37	15.65	15.35	15.58	6,920,778	+0.26(+1.70%)
Aug 05, 2004	15.45	15.48	15.29	15.32	2,258,441	-0.13(-0.84%)
Aug 04, 2004	15.29	15.49	15.27	15.45	2,282,204	+0.10(+0.65%)
Aug 03, 2004	15.32	15.39	15.30	15.35	2,337,396	+0.00(+0.00%)

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.