Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.39	14.42	14.30	14.40	244,563	+0.06(+0.43%)
Oct 28, 2004	14.35	14.37	14.24	14.34	298,077	-0.01(-0.08%)
Oct 27, 2004	14.19	14.35	14.13	14.35	517,634	+0.20(+1.41%)
Oct 26, 2004	14.02	14.15	13.97	14.15	730,190	+0.18(+1.29%)
Oct 25, 2004	13.97	14.00	13.90	13.97	1,485,887	+0.03(+0.22%)
Oct 22, 2004	14.08	14.08	13.94	13.94	344,089	-0.11(-0.75%)
Oct 21, 2004	13.96	14.07	13.93	14.04	118,530	+0.12(+0.89%)
Oct 20, 2004	13.85	13.94	13.79	13.92	382,099	+0.01(+0.06%)
Oct 19, 2004	14.06	14.08	13.89	13.91	368,596	+0.11(+0.80%)
Oct 18, 2004	13.94	14.04	13.80	13.80	273,571	-0.15(-1.08%)
Oct 15, 2004	13.94	14.01	13.87	13.95	179,046	+0.05(+0.35%)
Oct 14, 2004	13.94	13.98	13.89	13.90	160,541	-0.07(-0.50%)
Oct 13, 2004	14.17	14.17	13.93	13.97	99,025	-0.10(-0.72%)
Oct 12, 2004	14.05	14.11	13.99	14.08	268,069	-0.04(-0.27%)
Oct 11, 2004	14.16	14.16	14.10	14.11	81,021	-0.00(-0.01%)
Oct 08, 2004	14.21	14.25	14.09	14.12	287,574	-0.10(-0.69%)
Oct 07, 2004	14.30	14.34	14.21	14.21	199,051	-0.14(-0.96%)
Oct 06, 2004	14.27	14.35	14.24	14.35	654,170	+0.09(+0.63%)
Oct 05, 2004	14.30	14.30	14.23	14.26	205,553	-0.03(-0.21%)
Oct 04, 2004	14.33	14.37	14.27	14.29	242,063	+0.06(+0.41%)
Oct 01, 2004	14.08	14.23	14.07	14.23	1,363,855	+0.22(+1.54%)
Sep 30, 2004	13.96	14.02	13.93	14.02	1,007,262	+0.09(+0.63%)
Sep 29, 2004	13.89	13.93	13.86	13.93	220,057	+0.05(+0.37%)
Sep 28, 2004	13.86	13.88	13.78	13.88	607,658	+0.06(+0.43%)
Sep 27, 2004	13.88	13.88	13.78	13.82	84,522	-0.08(-0.55%)
Sep 24, 2004	13.89	13.93	13.88	13.89	100,526	-0.02(-0.13%)
Sep 23, 2004	13.98	13.98	13.88	13.91	558,645	-0.02(-0.17%)
Sep 22, 2004	14.00	14.01	13.94	13.94	205,553	-0.16(-1.16%)
Sep 21, 2004	14.04	14.11	13.99	14.10	199,552	+0.11(+0.77%)
Sep 20, 2004	14.03	14.05	13.97	13.99	131,534	-0.04(-0.31%)
Sep 17, 2004	14.05	14.07	14.00	14.04	577,650	+0.03(+0.24%)
Sep 16, 2004	13.96	14.02	13.95	14.00	589,153	+0.11(+0.76%)
Sep 15, 2004	13.99	13.99	13.88	13.90	184,548	-0.09(-0.66%)
Sep 14, 2004	13.96	14.00	13.93	13.99	1,288,836	+0.02(+0.16%)
Sep 13, 2004	13.97	14.02	13.94	13.97	142,037	+0.04(+0.26%)
Sep 10, 2004	13.85	13.94	13.79	13.93	305,579	+0.08(+0.61%)
Sep 09, 2004	13.87	13.88	13.77	13.85	330,586	+0.04(+0.26%)
Sep 08, 2004	13.91	13.91	13.79	13.81	176,045	-0.06(-0.46%)
Sep 07, 2004	13.88	13.94	13.85	13.87	400,104	+0.07(+0.49%)
Sep 03, 2004	13.85	13.86	13.76	13.81	405,105	-0.05(-0.35%)
Sep 02, 2004	13.72	13.86	13.69	13.85	888,231	+0.18(+1.30%)
Sep 01, 2004	13.64	13.71	13.64	13.68	766,199	+0.05(+0.40%)
Aug 31, 2004	13.60	13.64	13.52	13.62	201,052	+0.07(+0.52%)
Aug 30, 2004	13.64	13.65	13.55	13.55	131,034	-0.13(-0.95%)
Aug 27, 2004	13.63	13.69	13.63	13.68	108,028	+0.06(+0.46%)
Aug 26, 2004	13.61	13.65	13.59	13.62	151,539	-0.01(-0.06%)
Aug 25, 2004	13.53	13.63	13.48	13.63	139,036	+0.12(+0.90%)
Aug 24, 2004	13.58	13.58	13.45	13.51	202,552	+0.03(+0.22%)
Aug 23, 2004	13.60	13.60	13.48	13.48	594,655	-0.07(-0.52%)
Aug 20, 2004	13.44	13.55	13.41	13.55	155,540	+0.14(+1.07%)
Aug 19, 2004	13.45	13.45	13.21	13.40	581,651	-0.07(-0.50%)
Aug 18, 2004	13.28	13.47	13.23	13.47	1,012,764	+0.18(+1.35%)
Aug 17, 2004	13.30	13.36	13.21	13.29	2,244,585	+0.06(+0.48%)
Aug 16, 2004	13.04	13.23	13.04	13.23	131,034	+0.23(+1.75%)
Aug 13, 2004	13.04	13.07	12.95	13.00	222,558	-0.02(-0.17%)
Aug 12, 2004	13.11	13.12	13.01	13.02	174,545	-0.14(-1.08%)
Aug 11, 2004	13.18	13.19	13.04	13.16	469,622	-0.04(-0.32%)
Aug 10, 2004	13.04	13.21	13.04	13.20	239,562	+0.16(+1.23%)
Aug 09, 2004	13.07	13.09	13.03	13.04	176,045	+0.02(+0.18%)
Aug 06, 2004	13.08	13.13	13.00	13.02	499,130	-0.20(-1.48%)
Aug 05, 2004	13.49	13.49	13.22	13.22	91,523	-0.25(-1.88%)
Aug 04, 2004	13.49	13.49	13.34	13.47	146,538	-0.02(-0.12%)
Aug 03, 2004	13.61	13.61	13.49	13.49	547,142	-0.15(-1.08%)

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.