Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.58	14.68	14.45	14.61	36,200	+0.13(+0.90%)
Oct 28, 2004	14.53	14.60	14.41	14.48	31,500	-0.08(-0.55%)
Oct 27, 2004	14.59	14.60	14.41	14.56	47,500	+0.00(+0.00%)
Oct 26, 2004	14.61	14.65	14.50	14.56	57,700	+0.05(+0.34%)
Oct 25, 2004	14.65	14.72	14.51	14.51	77,200	-0.04(-0.27%)
Oct 22, 2004	14.62	14.75	14.51	14.55	69,300	-0.03(-0.21%)
Oct 21, 2004	14.70	14.74	14.52	14.58	60,000	-0.02(-0.14%)
Oct 20, 2004	14.80	14.80	14.60	14.60	58,700	-0.13(-0.88%)
Oct 19, 2004	14.84	14.86	14.60	14.73	80,000	+0.04(+0.27%)
Oct 18, 2004	14.85	14.85	14.60	14.69	64,200	-0.06(-0.41%)
Oct 15, 2004	14.70	14.84	14.61	14.75	66,600	+0.17(+1.17%)
Oct 14, 2004	14.70	14.75	14.50	14.58	38,000	-0.08(-0.55%)
Oct 13, 2004	14.65	14.69	14.53	14.66	29,000	+0.05(+0.34%)
Oct 12, 2004	14.63	14.65	14.50	14.61	47,700	-0.02(-0.14%)
Oct 11, 2004	14.59	14.65	14.50	14.63	45,200	+0.04(+0.27%)
Oct 08, 2004	14.61	14.69	14.52	14.59	35,600	+0.08(+0.55%)
Oct 07, 2004	14.69	14.69	14.51	14.51	43,300	-0.16(-1.09%)
Oct 06, 2004	14.50	14.67	14.50	14.67	35,700	+0.22(+1.52%)
Oct 05, 2004	14.53	14.55	14.41	14.45	41,100	-0.10(-0.69%)
Oct 04, 2004	14.60	14.69	14.51	14.55	47,900	+0.04(+0.28%)
Oct 01, 2004	14.57	14.58	14.37	14.51	45,300	-0.03(-0.21%)
Sep 30, 2004	14.45	14.63	14.37	14.54	43,300	+0.19(+1.32%)
Sep 29, 2004	14.72	14.73	14.35	14.35	82,100	-0.19(-1.31%)
Sep 28, 2004	14.70	14.83	14.51	14.54	68,900	-0.16(-1.09%)
Sep 27, 2004	14.66	14.85	14.50	14.70	74,500	+0.04(+0.27%)
Sep 24, 2004	14.65	14.79	14.46	14.66	57,500	+0.16(+1.10%)
Sep 23, 2004	14.67	14.80	14.50	14.50	44,000	-0.21(-1.43%)
Sep 22, 2004	14.80	14.84	14.55	14.71	56,600	+0.01(+0.07%)
Sep 21, 2004	14.77	14.82	14.43	14.70	66,300	-0.05(-0.34%)
Sep 20, 2004	14.85	14.92	14.55	14.75	84,500	+0.00(+0.00%)
Sep 17, 2004	14.75	14.85	14.52	14.75	88,400	+0.10(+0.68%)
Sep 16, 2004	14.55	14.75	14.45	14.65	54,500	+0.20(+1.38%)
Sep 15, 2004	14.60	14.67	14.25	14.45	58,800	+0.06(+0.42%)
Sep 14, 2004	14.52	14.58	14.31	14.39	68,700	-0.12(-0.83%)
Sep 13, 2004	14.37	14.51	14.22	14.51	57,400	+0.14(+0.97%)
Sep 10, 2004	14.20	14.37	14.20	14.37	73,500	+0.01(+0.07%)
Sep 09, 2004	14.50	14.50	14.22	14.36	52,400	-0.13(-0.90%)
Sep 08, 2004	14.41	14.49	14.29	14.49	64,100	+0.09(+0.62%)
Sep 07, 2004	14.40	14.41	14.26	14.40	45,300	+0.00(+0.00%)
Sep 03, 2004	14.40	14.41	14.20	14.40	38,100	+0.11(+0.77%)
Sep 02, 2004	14.40	14.41	14.22	14.29	42,800	-0.03(-0.21%)
Sep 01, 2004	14.35	14.41	14.20	14.32	56,200	+0.02(+0.14%)
Aug 31, 2004	14.19	14.30	14.14	14.30	53,700	+0.14(+0.99%)
Aug 30, 2004	14.15	14.20	14.06	14.16	34,500	+0.04(+0.28%)
Aug 27, 2004	14.16	14.20	14.04	14.12	44,200	-0.07(-0.49%)
Aug 26, 2004	14.20	14.29	14.06	14.19	79,000	-0.01(-0.07%)
Aug 25, 2004	14.44	14.45	14.12	14.20	87,600	-0.15(-1.05%)
Aug 24, 2004	14.20	14.35	14.06	14.35	114,400	+0.13(+0.91%)
Aug 23, 2004	14.23	14.23	13.99	14.22	141,800	+0.05(+0.35%)
Aug 20, 2004	14.25	14.35	14.07	14.17	54,600	-0.05(-0.35%)
Aug 19, 2004	14.28	14.38	14.10	14.22	34,000	+0.04(+0.28%)
Aug 18, 2004	14.26	14.45	14.11	14.18	72,800	-0.16(-1.12%)
Aug 17, 2004	14.25	14.45	14.10	14.34	85,100	+0.03(+0.21%)
Aug 16, 2004	14.18	14.35	13.96	14.31	53,200	+0.13(+0.92%)
Aug 13, 2004	14.26	14.26	13.96	14.18	46,000	-0.05(-0.35%)
Aug 12, 2004	14.05	14.31	13.86	14.23	52,900	+0.18(+1.28%)
Aug 11, 2004	14.04	14.14	14.00	14.05	63,500	+0.05(+0.36%)
Aug 10, 2004	14.00	14.23	13.94	14.00	83,700	+0.00(+0.00%)
Aug 09, 2004	14.00	14.14	13.93	14.00	56,400	+0.06(+0.43%)
Aug 06, 2004	13.95	14.10	13.94	13.94	31,800	+0.09(+0.65%)
Aug 05, 2004	13.95	14.00	13.85	13.85	39,800	-0.10(-0.72%)
Aug 04, 2004	13.85	13.95	13.85	13.95	48,400	+0.10(+0.72%)
Aug 03, 2004	13.87	13.90	13.76	13.85	47,200	+0.06(+0.44%)

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.