Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.08	15.30	15.04	15.26	102,648	+0.06(+0.39%)
Oct 28, 2004	15.28	15.37	15.03	15.20	117,740	-0.15(-0.96%)
Oct 27, 2004	14.98	15.35	14.95	15.35	212,095	+0.30(+2.00%)
Oct 26, 2004	14.71	15.13	14.53	15.05	130,520	+0.29(+1.94%)
Oct 25, 2004	14.35	14.97	14.16	14.76	230,041	+0.26(+1.83%)
Oct 22, 2004	14.82	14.92	14.49	14.50	75,456	-0.32(-2.18%)
Oct 21, 2004	14.66	14.93	14.59	14.82	106,455	+0.01(+0.10%)
Oct 20, 2004	14.53	14.81	14.42	14.81	117,060	+0.20(+1.36%)
Oct 19, 2004	14.66	14.84	14.56	14.61	75,320	-0.05(-0.35%)
Oct 18, 2004	14.85	14.85	14.34	14.66	176,610	-0.18(-1.24%)
Oct 15, 2004	14.58	15.15	14.57	14.84	184,495	+0.27(+1.87%)
Oct 14, 2004	14.72	14.90	14.57	14.57	121,818	-0.18(-1.20%)
Oct 13, 2004	14.73	14.91	14.60	14.75	211,279	+0.12(+0.80%)
Oct 12, 2004	14.67	14.70	14.51	14.63	163,693	-0.23(-1.53%)
Oct 11, 2004	14.72	14.89	14.67	14.86	190,749	+0.10(+0.70%)
Oct 08, 2004	15.00	15.11	14.75	14.75	163,150	-0.32(-2.10%)
Oct 07, 2004	15.26	15.30	15.06	15.07	166,957	-0.16(-1.06%)
Oct 06, 2004	15.17	15.25	15.04	15.23	181,776	-0.01(-0.05%)
Oct 05, 2004	15.19	15.39	15.19	15.24	74,641	-0.04(-0.24%)
Oct 04, 2004	15.37	15.45	15.15	15.28	220,932	+0.08(+0.53%)
Oct 01, 2004	14.82	15.23	14.78	15.20	178,377	+0.38(+2.53%)
Sep 30, 2004	14.86	14.99	14.78	14.82	94,627	-0.15(-0.98%)
Sep 29, 2004	14.72	15.00	14.72	14.97	95,442	+0.17(+1.14%)
Sep 28, 2004	14.64	15.00	14.64	14.80	147,786	+0.12(+0.80%)
Sep 27, 2004	14.74	14.95	14.65	14.68	127,936	-0.29(-1.96%)
Sep 24, 2004	14.93	15.11	14.93	14.98	94,083	+0.00(+0.00%)
Sep 23, 2004	14.92	15.15	14.88	14.98	154,040	+0.08(+0.54%)
Sep 22, 2004	14.82	15.00	14.75	14.89	217,125	-0.18(-1.22%)
Sep 21, 2004	14.75	15.08	14.75	15.08	213,590	+0.33(+2.24%)
Sep 20, 2004	14.72	15.00	14.66	14.75	583,261	-0.13(-0.89%)
Sep 17, 2004	15.11	15.14	14.88	14.88	363,145	-0.23(-1.51%)
Sep 16, 2004	14.64	15.11	14.64	15.11	293,534	+0.46(+3.11%)
Sep 15, 2004	14.40	14.81	14.40	14.65	261,040	+0.16(+1.12%)
Sep 14, 2004	14.73	14.81	14.42	14.49	157,303	-0.22(-1.50%)
Sep 13, 2004	14.34	14.85	14.34	14.71	329,155	+0.29(+2.04%)
Sep 10, 2004	14.16	14.48	14.06	14.42	283,201	+0.29(+2.03%)
Sep 09, 2004	13.69	14.15	13.69	14.13	217,805	+0.51(+3.73%)
Sep 08, 2004	13.86	14.04	13.50	13.62	154,176	-0.35(-2.53%)
Sep 07, 2004	13.68	13.97	13.68	13.97	90,820	+0.24(+1.71%)
Sep 03, 2004	13.68	13.93	13.61	13.74	95,170	-0.05(-0.37%)
Sep 02, 2004	13.42	13.81	13.42	13.79	125,897	+0.26(+1.96%)
Sep 01, 2004	13.14	13.53	13.14	13.53	207,336	+0.32(+2.39%)
Aug 31, 2004	13.11	13.29	13.01	13.21	88,101	-0.01(-0.11%)
Aug 30, 2004	13.36	13.39	13.16	13.22	116,380	-0.21(-1.53%)
Aug 27, 2004	13.20	13.46	13.13	13.43	64,716	+0.15(+1.16%)
Aug 26, 2004	13.34	13.46	13.23	13.28	68,251	-0.14(-1.04%)
Aug 25, 2004	13.31	13.42	13.18	13.42	146,291	+0.09(+0.66%)
Aug 24, 2004	13.02	13.33	13.02	13.33	66,211	+0.42(+3.25%)
Aug 23, 2004	13.08	13.17	12.91	12.91	203,257	-0.36(-2.72%)
Aug 20, 2004	12.91	13.28	12.91	13.27	83,614	+0.25(+1.92%)
Aug 19, 2004	13.09	13.17	12.89	13.02	84,838	-0.17(-1.28%)
Aug 18, 2004	12.96	13.23	12.87	13.19	71,106	+0.24(+1.88%)
Aug 17, 2004	12.97	13.13	12.92	12.95	80,351	-0.04(-0.28%)
Aug 16, 2004	12.43	12.98	12.43	12.98	116,516	+0.39(+3.10%)
Aug 13, 2004	12.61	12.65	12.46	12.59	94,219	+0.05(+0.41%)
Aug 12, 2004	12.70	12.70	12.47	12.54	139,085	-0.35(-2.68%)
Aug 11, 2004	12.93	12.93	12.53	12.89	170,220	-0.12(-0.91%)
Aug 10, 2004	12.58	13.00	12.58	13.00	157,711	+0.43(+3.39%)
Aug 09, 2004	12.37	12.58	12.36	12.58	230,449	+0.13(+1.06%)
Aug 06, 2004	12.61	12.61	12.33	12.45	164,237	-0.24(-1.91%)
Aug 05, 2004	13.06	13.08	12.64	12.69	162,878	-0.44(-3.36%)
Aug 04, 2004	13.09	13.21	12.89	13.13	135,142	-0.06(-0.45%)
Aug 03, 2004	13.22	13.28	13.06	13.19	129,976	-0.23(-1.70%)

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.