Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.80	14.85	14.08	14.72	8,408	-0.22(-1.47%)
Oct 28, 2004	14.97	15.06	14.94	14.94	6,558	-0.07(-0.48%)
Oct 27, 2004	15.03	15.18	14.90	15.01	14,126	-0.05(-0.36%)
Oct 26, 2004	15.06	15.12	14.87	15.06	7,063	+0.20(+1.36%)
Oct 25, 2004	14.92	14.92	14.86	14.86	672	+0.01(+0.04%)
Oct 22, 2004	14.82	15.13	14.82	14.85	3,699	+0.04(+0.28%)
Oct 21, 2004	14.27	14.81	14.27	14.81	10,931	+0.51(+3.53%)
Oct 20, 2004	14.44	14.44	14.25	14.31	4,540	-0.05(-0.37%)
Oct 19, 2004	14.37	14.53	14.36	14.36	1,681	-0.01(-0.04%)
Oct 18, 2004	14.37	14.37	14.37	14.37	0	+0.00(+0.00%)
Oct 15, 2004	14.37	14.37	14.37	14.37	840	-0.12(-0.82%)
Oct 14, 2004	14.54	14.54	14.48	14.48	504	+0.04(+0.25%)
Oct 13, 2004	14.57	14.74	14.45	14.45	3,699	-0.12(-0.82%)
Oct 12, 2004	14.82	14.83	14.57	14.57	4,708	-0.30(-2.00%)
Oct 11, 2004	14.87	14.87	14.87	14.87	0	+0.00(+0.00%)
Oct 08, 2004	14.87	14.87	14.87	14.87	168	+0.04(+0.24%)
Oct 07, 2004	14.83	14.83	14.83	14.83	0	+0.00(+0.00%)
Oct 06, 2004	14.90	14.97	14.72	14.83	2,018	+0.04(+0.28%)
Oct 05, 2004	14.82	14.92	14.72	14.79	10,426	-0.05(-0.32%)
Oct 04, 2004	14.90	15.00	14.78	14.84	7,736	-0.06(-0.40%)
Oct 01, 2004	14.51	14.90	14.50	14.90	8,408	+0.44(+3.04%)
Sep 30, 2004	14.19	14.46	14.19	14.46	3,868	+0.33(+2.36%)
Sep 29, 2004	13.95	14.15	13.92	14.12	12,949	+0.02(+0.13%)
Sep 28, 2004	14.00	14.15	14.00	14.10	8,576	+0.10(+0.68%)
Sep 27, 2004	13.86	14.08	13.85	14.01	3,868	+0.12(+0.86%)
Sep 24, 2004	13.95	14.01	13.86	13.89	28,925	+0.04(+0.26%)
Sep 23, 2004	13.80	13.97	13.80	13.85	23,376	-0.02(-0.17%)
Sep 22, 2004	13.97	13.97	13.82	13.88	16,985	-0.15(-1.10%)
Sep 21, 2004	14.07	14.07	13.98	14.03	2,186	+0.06(+0.43%)
Sep 20, 2004	14.04	14.18	13.97	13.97	3,027	-0.12(-0.89%)
Sep 17, 2004	14.09	14.29	13.96	14.10	9,417	-0.08(-0.59%)
Sep 16, 2004	14.27	14.27	14.09	14.18	9,081	-0.07(-0.50%)
Sep 15, 2004	14.02	14.29	13.99	14.25	19,508	+0.11(+0.76%)
Sep 14, 2004	14.15	14.15	14.15	14.15	0	+0.00(+0.00%)
Sep 13, 2004	14.06	14.41	14.06	14.15	5,549	+0.15(+1.06%)
Sep 10, 2004	14.07	14.07	14.00	14.00	5,381	+0.02(+0.17%)
Sep 09, 2004	13.85	13.97	13.85	13.97	4,036	+0.08(+0.60%)
Sep 08, 2004	13.68	13.89	13.68	13.89	2,690	-0.21(-1.48%)
Sep 07, 2004	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Sep 03, 2004	14.09	14.21	13.93	14.10	11,604	+0.12(+0.85%)
Sep 02, 2004	13.97	14.12	13.81	13.98	20,180	-0.13(-0.93%)
Sep 01, 2004	13.97	14.11	13.88	14.11	17,658	+0.14(+0.98%)
Aug 31, 2004	13.97	14.15	13.97	13.97	9,585	+0.01(+0.04%)
Aug 30, 2004	13.97	13.99	13.83	13.97	10,258	-0.01(-0.04%)
Aug 27, 2004	13.97	13.97	13.97	13.97	672	-0.07(-0.51%)
Aug 26, 2004	14.22	14.22	14.04	14.04	4,708	-0.07(-0.51%)
Aug 25, 2004	14.10	14.19	14.10	14.12	2,186	+0.06(+0.42%)
Aug 24, 2004	14.19	14.19	14.06	14.06	1,681	-0.15(-1.05%)
Aug 23, 2004	14.21	14.21	14.21	14.21	168	-0.04(-0.25%)
Aug 20, 2004	14.12	14.29	13.97	14.24	41,929	+0.20(+1.40%)
Aug 19, 2004	13.77	14.04	13.68	14.04	26,235	+0.26(+1.90%)
Aug 18, 2004	13.98	13.98	13.74	13.78	6,390	-0.31(-2.19%)
Aug 17, 2004	14.15	14.25	14.04	14.09	12,613	+0.02(+0.13%)
Aug 16, 2004	14.03	14.07	14.03	14.07	1,177	+0.04(+0.25%)
Aug 13, 2004	14.06	14.08	14.02	14.04	1,009	-0.01(-0.08%)
Aug 12, 2004	13.93	14.05	13.92	14.05	7,231	+0.05(+0.38%)
Aug 11, 2004	13.85	14.00	13.64	14.00	21,862	+0.14(+1.03%)
Aug 10, 2004	13.98	13.98	13.79	13.85	6,726	-0.11(-0.81%)
Aug 09, 2004	13.68	13.97	13.64	13.97	3,195	+0.17(+1.21%)
Aug 06, 2004	13.69	13.88	13.68	13.80	16,144	+0.02(+0.17%)
Aug 05, 2004	13.62	13.97	13.47	13.78	21,694	+0.10(+0.74%)
Aug 04, 2004	13.68	13.89	13.68	13.68	15,640	-0.01(-0.09%)
Aug 03, 2004	13.99	14.06	13.69	13.69	38,007	-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.