Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.50	14.59	14.46	14.55	309,500	+0.08(+0.55%)
Oct 28, 2004	14.55	14.70	14.43	14.47	290,000	-0.05(-0.34%)
Oct 27, 2004	14.25	14.54	14.25	14.52	431,900	+0.02(+0.14%)
Oct 26, 2004	14.40	14.57	14.40	14.50	378,400	+0.11(+0.76%)
Oct 25, 2004	14.30	14.43	14.21	14.39	274,000	-0.18(-1.24%)
Oct 22, 2004	14.80	14.86	14.48	14.57	340,400	-0.18(-1.22%)
Oct 21, 2004	14.60	14.85	14.57	14.75	355,700	+0.10(+0.68%)
Oct 20, 2004	14.80	14.85	14.58	14.65	480,500	-0.39(-2.59%)
Oct 19, 2004	15.01	15.20	14.98	15.04	449,800	+0.18(+1.21%)
Oct 18, 2004	14.80	14.90	14.76	14.86	272,700	-0.13(-0.87%)
Oct 15, 2004	14.90	15.01	14.87	14.99	142,500	+0.22(+1.49%)
Oct 14, 2004	14.87	14.99	14.75	14.77	325,000	-0.10(-0.67%)
Oct 13, 2004	15.01	15.13	14.86	14.87	247,000	-0.33(-2.17%)
Oct 12, 2004	15.13	15.20	15.00	15.20	177,300	-0.14(-0.91%)
Oct 11, 2004	15.25	15.41	15.23	15.34	149,600	+0.23(+1.52%)
Oct 08, 2004	15.17	15.35	15.11	15.11	222,000	-0.26(-1.69%)
Oct 07, 2004	15.40	15.45	15.31	15.37	158,700	-0.12(-0.77%)
Oct 06, 2004	15.41	15.53	15.35	15.49	280,400	-0.06(-0.39%)
Oct 05, 2004	15.75	15.78	15.55	15.55	201,000	-0.15(-0.96%)
Oct 04, 2004	15.72	15.76	15.60	15.70	466,800	+0.20(+1.29%)
Oct 01, 2004	15.40	15.59	15.38	15.50	217,100	+0.20(+1.31%)
Sep 30, 2004	15.10	15.36	15.10	15.30	246,600	+0.16(+1.06%)
Sep 29, 2004	15.15	15.16	15.09	15.14	199,100	+0.05(+0.33%)
Sep 28, 2004	15.02	15.09	14.91	15.09	213,100	-0.01(-0.07%)
Sep 27, 2004	15.10	15.18	15.01	15.10	375,600	-0.29(-1.88%)
Sep 24, 2004	15.40	15.51	15.33	15.39	188,800	-0.29(-1.85%)
Sep 23, 2004	15.65	15.70	15.61	15.68	161,700	+0.08(+0.51%)
Sep 22, 2004	15.80	15.80	15.56	15.60	412,700	-0.30(-1.89%)
Sep 21, 2004	15.72	15.92	15.65	15.90	663,800	+0.58(+3.79%)
Sep 20, 2004	15.41	15.46	15.27	15.32	193,500	-0.14(-0.91%)
Sep 17, 2004	15.35	15.48	15.35	15.46	376,000	+0.12(+0.78%)
Sep 16, 2004	15.13	15.46	15.12	15.34	618,600	+0.55(+3.72%)
Sep 15, 2004	14.99	14.99	14.77	14.79	408,300	-0.34(-2.25%)
Sep 14, 2004	15.10	15.18	15.06	15.13	150,000	-0.09(-0.59%)
Sep 13, 2004	14.98	15.28	14.98	15.22	317,100	+0.24(+1.60%)
Sep 10, 2004	14.83	14.98	14.83	14.98	427,000	+0.20(+1.35%)
Sep 09, 2004	14.80	14.85	14.76	14.78	134,900	-0.12(-0.81%)
Sep 08, 2004	14.88	14.95	14.82	14.90	223,500	-0.04(-0.27%)
Sep 07, 2004	14.90	15.06	14.88	14.94	436,000	+0.11(+0.74%)
Sep 03, 2004	14.95	14.95	14.82	14.83	121,100	-0.16(-1.07%)
Sep 02, 2004	14.91	14.99	14.85	14.99	223,200	+0.18(+1.22%)
Sep 01, 2004	14.76	14.84	14.74	14.81	253,900	+0.19(+1.30%)
Aug 31, 2004	14.55	14.62	14.48	14.62	234,300	+0.07(+0.48%)
Aug 30, 2004	14.60	14.63	14.55	14.55	257,000	+0.09(+0.62%)
Aug 27, 2004	14.48	14.52	14.42	14.46	288,600	+0.12(+0.84%)
Aug 26, 2004	14.54	14.54	14.32	14.34	269,100	-0.20(-1.38%)
Aug 25, 2004	14.27	14.54	14.25	14.54	462,700	+0.44(+3.12%)
Aug 24, 2004	14.10	14.23	14.05	14.10	284,900	+0.47(+3.45%)
Aug 23, 2004	13.71	13.79	13.63	13.63	163,300	-0.08(-0.58%)
Aug 20, 2004	13.53	13.76	13.50	13.71	487,100	-0.05(-0.36%)
Aug 19, 2004	14.06	14.06	13.75	13.76	509,600	-0.40(-2.82%)
Aug 18, 2004	13.88	14.16	13.79	14.16	611,800	+0.24(+1.72%)
Aug 17, 2004	13.80	14.03	13.80	13.92	319,300	-0.08(-0.57%)
Aug 16, 2004	13.92	14.08	13.86	14.00	395,300	-0.14(-0.99%)
Aug 13, 2004	14.20	14.25	14.09	14.14	244,600	-0.01(-0.07%)
Aug 12, 2004	14.23	14.39	14.15	14.15	233,500	-0.05(-0.35%)
Aug 11, 2004	14.21	14.25	14.13	14.20	180,900	-0.27(-1.87%)
Aug 10, 2004	14.40	14.47	14.32	14.47	193,700	-0.06(-0.41%)
Aug 09, 2004	14.45	14.53	14.35	14.53	247,600	+0.12(+0.83%)
Aug 06, 2004	14.55	14.58	14.36	14.41	248,900	-0.12(-0.83%)
Aug 05, 2004	14.64	14.69	14.53	14.53	110,700	+0.01(+0.07%)
Aug 04, 2004	14.38	14.52	14.32	14.52	167,300	-0.01(-0.07%)
Aug 03, 2004	14.60	14.65	14.50	14.53	92,700	-0.11(-0.75%)

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.