Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.03	15.17	15.03	15.10	61,751	+0.12(+0.79%)
Oct 28, 2004	14.93	15.00	14.83	14.98	59,324	+0.09(+0.58%)
Oct 27, 2004	14.99	15.16	14.80	14.90	64,786	-0.01(-0.04%)
Oct 26, 2004	14.90	15.04	14.88	14.90	57,655	+0.13(+0.89%)
Oct 25, 2004	15.05	15.05	14.76	14.77	22,151	-0.28(-1.84%)
Oct 22, 2004	14.76	15.13	14.76	15.05	41,572	+0.35(+2.38%)
Oct 21, 2004	15.22	15.22	14.57	14.70	70,855	-0.52(-3.42%)
Oct 20, 2004	15.36	15.36	15.17	15.22	19,269	-0.14(-0.94%)
Oct 19, 2004	15.55	15.55	15.26	15.36	19,572	-0.18(-1.14%)
Oct 18, 2004	15.59	15.59	15.46	15.54	22,758	-0.03(-0.17%)
Oct 15, 2004	15.88	15.88	15.40	15.57	50,524	-0.26(-1.62%)
Oct 14, 2004	16.02	16.02	15.82	15.82	9,406	-0.14(-0.87%)
Oct 13, 2004	15.95	16.08	15.92	15.96	19,269	+0.01(+0.08%)
Oct 12, 2004	15.52	16.00	15.36	15.95	42,179	+0.40(+2.59%)
Oct 11, 2004	15.55	15.75	15.55	15.55	23,062	-0.06(-0.38%)
Oct 08, 2004	15.65	15.75	15.60	15.61	40,358	-0.54(-3.35%)
Oct 07, 2004	15.32	16.15	15.23	16.15	99,986	+0.84(+5.47%)
Oct 06, 2004	15.28	15.46	15.22	15.31	54,165	-0.01(-0.04%)
Oct 05, 2004	14.76	15.34	14.76	15.32	78,745	+0.62(+4.21%)
Oct 04, 2004	14.84	14.86	14.57	14.70	108,331	-0.14(-0.93%)
Oct 01, 2004	14.57	14.84	14.57	14.84	20,027	+0.27(+1.86%)
Sep 30, 2004	14.90	14.90	14.57	14.57	10,468	-0.30(-2.04%)
Sep 29, 2004	14.43	15.13	14.33	14.87	52,648	+0.50(+3.49%)
Sep 28, 2004	14.37	14.40	14.18	14.37	14,869	+0.03(+0.23%)
Sep 27, 2004	14.37	14.47	14.27	14.34	32,165	+0.01(+0.09%)
Sep 24, 2004	14.05	14.32	14.01	14.32	19,117	+0.28(+1.97%)
Sep 23, 2004	15.01	15.01	14.05	14.05	63,572	-0.90(-6.04%)
Sep 22, 2004	14.05	15.03	14.01	14.95	99,227	+0.93(+6.63%)
Sep 21, 2004	13.78	14.35	13.78	14.02	99,683	+0.22(+1.58%)
Sep 20, 2004	13.79	13.81	13.70	13.80	24,731	+0.03(+0.24%)
Sep 17, 2004	13.71	13.79	13.71	13.77	33,986	+0.03(+0.24%)
Sep 16, 2004	13.72	13.84	13.71	13.74	32,165	+0.01(+0.10%)
Sep 15, 2004	13.81	13.81	13.72	13.72	36,717	-0.09(-0.62%)
Sep 14, 2004	13.82	13.82	13.74	13.81	45,517	+0.01(+0.05%)
Sep 13, 2004	13.81	13.81	13.64	13.80	65,241	+0.09(+0.67%)
Sep 10, 2004	13.74	13.83	13.55	13.71	120,621	-0.10(-0.72%)
Sep 09, 2004	13.71	13.83	13.71	13.81	76,014	+0.13(+0.96%)
Sep 08, 2004	13.78	13.78	13.67	13.68	23,517	-0.10(-0.72%)
Sep 07, 2004	13.73	13.81	13.71	13.78	23,062	+0.05(+0.34%)
Sep 03, 2004	13.64	13.73	13.60	13.73	80,414	+0.02(+0.14%)
Sep 02, 2004	13.98	14.01	13.53	13.71	69,945	-0.26(-1.89%)
Sep 01, 2004	14.01	14.08	13.94	13.97	18,813	+0.00(+0.00%)
Aug 31, 2004	13.77	14.03	13.76	13.97	103,172	+0.17(+1.24%)
Aug 30, 2004	13.81	13.83	13.75	13.80	8,041	-0.04(-0.29%)
Aug 27, 2004	13.78	13.84	13.78	13.84	13,655	+0.10(+0.72%)
Aug 26, 2004	13.87	13.91	13.74	13.74	12,593	-0.13(-0.95%)
Aug 25, 2004	13.64	13.87	13.61	13.87	223,035	+0.28(+2.04%)
Aug 24, 2004	13.49	13.70	13.47	13.60	151,876	+0.12(+0.88%)
Aug 23, 2004	13.51	13.54	13.47	13.48	24,731	-0.02(-0.15%)
Aug 20, 2004	13.51	13.51	13.45	13.50	109,241	-0.01(-0.05%)
Aug 19, 2004	13.50	13.54	13.41	13.50	101,048	+0.03(+0.20%)
Aug 18, 2004	13.54	13.56	13.47	13.48	93,917	-0.03(-0.24%)
Aug 17, 2004	13.35	13.58	13.35	13.51	115,310	+0.23(+1.74%)
Aug 16, 2004	13.21	13.51	13.21	13.28	103,779	+0.11(+0.80%)
Aug 13, 2004	13.21	13.23	13.08	13.18	76,165	+0.00(+0.00%)
Aug 12, 2004	13.23	13.35	13.15	13.18	78,138	-0.05(-0.35%)
Aug 11, 2004	13.51	13.51	13.12	13.22	158,097	-0.45(-3.28%)
Aug 10, 2004	13.79	13.83	13.52	13.67	135,793	-0.16(-1.19%)
Aug 09, 2004	13.87	13.91	13.75	13.83	256,717	-0.01(-0.05%)
Aug 06, 2004	13.91	13.91	13.61	13.84	85,269	-0.07(-0.52%)
Aug 05, 2004	14.15	14.16	13.85	13.91	29,282	-0.22(-1.59%)
Aug 04, 2004	14.16	14.24	14.03	14.14	17,296	-0.02(-0.14%)
Aug 03, 2004	13.97	14.25	13.97	14.16	29,889	+0.14(+0.99%)

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.