Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.82	14.86	14.10	14.73	8,399	-0.22(-1.47%)
Oct 28, 2004	14.99	15.07	14.95	14.95	6,551	-0.07(-0.48%)
Oct 27, 2004	15.04	15.20	14.91	15.03	14,110	-0.05(-0.36%)
Oct 26, 2004	15.08	15.14	14.88	15.08	7,055	+0.20(+1.36%)
Oct 25, 2004	14.94	14.94	14.88	14.88	671	+0.01(+0.04%)
Oct 22, 2004	14.84	15.15	14.84	14.87	3,695	+0.04(+0.28%)
Oct 21, 2004	14.29	14.83	14.29	14.83	10,918	+0.51(+3.53%)
Oct 20, 2004	14.45	14.45	14.26	14.32	4,535	-0.05(-0.37%)
Oct 19, 2004	14.39	14.54	14.38	14.38	1,679	-0.01(-0.04%)
Oct 18, 2004	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Oct 15, 2004	14.38	14.38	14.38	14.38	839	-0.12(-0.82%)
Oct 14, 2004	14.56	14.56	14.50	14.50	503	+0.04(+0.25%)
Oct 13, 2004	14.59	14.76	14.47	14.47	3,695	-0.12(-0.82%)
Oct 12, 2004	14.84	14.85	14.59	14.59	4,703	-0.30(-2.00%)
Oct 11, 2004	14.88	14.88	14.88	14.88	0	+0.00(+0.00%)
Oct 08, 2004	14.88	14.88	14.88	14.88	167	+0.04(+0.24%)
Oct 07, 2004	14.85	14.85	14.85	14.85	0	+0.00(+0.00%)
Oct 06, 2004	14.92	14.98	14.73	14.85	2,015	+0.04(+0.28%)
Oct 05, 2004	14.84	14.94	14.74	14.81	10,414	-0.05(-0.32%)
Oct 04, 2004	14.91	15.02	14.80	14.85	7,727	-0.06(-0.40%)
Oct 01, 2004	14.53	14.91	14.51	14.91	8,399	+0.44(+3.04%)
Sep 30, 2004	14.21	14.47	14.21	14.47	3,863	+0.33(+2.36%)
Sep 29, 2004	13.97	14.17	13.94	14.14	12,934	+0.02(+0.13%)
Sep 28, 2004	14.02	14.16	14.01	14.12	8,567	+0.10(+0.68%)
Sep 27, 2004	13.88	14.10	13.87	14.03	3,863	+0.12(+0.86%)
Sep 24, 2004	13.97	14.03	13.88	13.91	28,892	+0.04(+0.26%)
Sep 23, 2004	13.81	13.98	13.81	13.87	23,349	-0.02(-0.17%)
Sep 22, 2004	13.99	13.99	13.84	13.89	16,966	-0.15(-1.10%)
Sep 21, 2004	14.09	14.09	14.00	14.05	2,183	+0.06(+0.43%)
Sep 20, 2004	14.06	14.20	13.99	13.99	3,023	-0.12(-0.89%)
Sep 17, 2004	14.10	14.31	13.97	14.11	9,406	-0.08(-0.59%)
Sep 16, 2004	14.29	14.29	14.10	14.20	9,070	-0.07(-0.50%)
Sep 15, 2004	14.03	14.31	14.00	14.27	19,485	+0.11(+0.76%)
Sep 14, 2004	14.16	14.16	14.16	14.16	0	+0.00(+0.00%)
Sep 13, 2004	14.08	14.43	14.08	14.16	5,543	+0.15(+1.06%)
Sep 10, 2004	14.08	14.08	14.01	14.01	5,375	+0.02(+0.17%)
Sep 09, 2004	13.87	13.99	13.87	13.99	4,031	+0.08(+0.60%)
Sep 08, 2004	13.69	13.91	13.69	13.91	2,687	-0.21(-1.48%)
Sep 07, 2004	14.11	14.11	14.11	14.11	0	+0.00(+0.00%)
Sep 03, 2004	14.10	14.22	13.94	14.11	11,590	+0.12(+0.85%)
Sep 02, 2004	13.99	14.13	13.82	14.00	20,157	-0.13(-0.93%)
Sep 01, 2004	13.99	14.13	13.89	14.13	17,638	+0.14(+0.98%)
Aug 31, 2004	13.98	14.17	13.98	13.99	9,574	+0.01(+0.04%)
Aug 30, 2004	13.99	14.01	13.85	13.98	10,246	-0.01(-0.04%)
Aug 27, 2004	13.99	13.99	13.99	13.99	671	-0.07(-0.51%)
Aug 26, 2004	14.23	14.23	14.06	14.06	4,703	-0.07(-0.51%)
Aug 25, 2004	14.12	14.21	14.12	14.13	2,183	+0.06(+0.42%)
Aug 24, 2004	14.20	14.20	14.07	14.07	1,679	-0.15(-1.05%)
Aug 23, 2004	14.22	14.22	14.22	14.22	167	-0.04(-0.25%)
Aug 20, 2004	14.14	14.31	13.99	14.26	41,881	+0.20(+1.40%)
Aug 19, 2004	13.79	14.06	13.69	14.06	26,205	+0.26(+1.90%)
Aug 18, 2004	14.00	14.00	13.75	13.80	6,383	-0.31(-2.19%)
Aug 17, 2004	14.17	14.26	14.06	14.11	12,598	+0.02(+0.13%)
Aug 16, 2004	14.05	14.09	14.05	14.09	1,175	+0.04(+0.25%)
Aug 13, 2004	14.08	14.10	14.04	14.06	1,007	-0.01(-0.08%)
Aug 12, 2004	13.95	14.07	13.94	14.07	7,223	+0.05(+0.38%)
Aug 11, 2004	13.87	14.01	13.66	14.01	21,837	+0.14(+1.03%)
Aug 10, 2004	14.00	14.00	13.81	13.87	6,719	-0.11(-0.81%)
Aug 09, 2004	13.70	13.98	13.66	13.98	3,191	+0.17(+1.21%)
Aug 06, 2004	13.71	13.90	13.70	13.82	16,126	+0.02(+0.17%)
Aug 05, 2004	13.63	13.99	13.48	13.79	21,669	+0.10(+0.74%)
Aug 04, 2004	13.69	13.91	13.69	13.69	15,622	-0.01(-0.09%)
Aug 03, 2004	14.00	14.07	13.70	13.70	37,963	-0.39(-2.79%)

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.