Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.71	16.22	15.71	16.22	159,763	+0.43(+2.74%)
Oct 28, 2004	15.93	15.96	15.42	15.78	412,152	-0.15(-0.96%)
Oct 27, 2004	16.84	16.95	15.88	15.94	461,364	-1.02(-6.01%)
Oct 26, 2004	16.83	17.04	16.81	16.96	134,103	+0.03(+0.17%)
Oct 25, 2004	16.87	17.01	16.78	16.93	154,491	+0.07(+0.44%)
Oct 22, 2004	16.73	17.02	16.68	16.85	132,169	+0.18(+1.09%)
Oct 21, 2004	16.51	16.76	16.51	16.67	118,460	+0.23(+1.38%)
Oct 20, 2004	16.04	16.51	16.04	16.44	181,909	+0.40(+2.48%)
Oct 19, 2004	15.86	16.04	15.86	16.04	128,654	+0.18(+1.15%)
Oct 18, 2004	16.07	16.37	15.77	15.86	308,982	-0.17(-1.06%)
Oct 15, 2004	16.00	16.07	15.96	16.03	49,387	+0.03(+0.18%)
Oct 14, 2004	16.07	16.16	15.85	16.00	186,127	+0.16(+1.01%)
Oct 13, 2004	16.13	16.16	15.08	15.85	750,837	-0.50(-3.06%)
Oct 12, 2004	16.85	17.00	16.30	16.35	285,255	-0.44(-2.64%)
Oct 11, 2004	16.61	16.87	16.52	16.79	153,612	+0.18(+1.10%)
Oct 08, 2004	16.49	16.66	16.43	16.61	143,769	+0.12(+0.72%)
Oct 07, 2004	16.69	16.73	16.39	16.49	177,515	-0.15(-0.89%)
Oct 06, 2004	16.44	16.77	16.44	16.64	152,909	+0.25(+1.53%)
Oct 05, 2004	16.20	16.57	16.14	16.39	140,957	+0.33(+2.06%)
Oct 04, 2004	16.03	16.24	15.97	16.06	134,982	+0.13(+0.79%)
Oct 01, 2004	15.87	15.95	15.73	15.93	167,497	-0.03(-0.18%)
Sep 30, 2004	15.73	16.07	15.73	15.96	125,491	+0.34(+2.19%)
Sep 29, 2004	15.60	15.89	15.49	15.62	206,867	+0.06(+0.40%)
Sep 28, 2004	15.65	15.72	15.36	15.56	235,339	-0.35(-2.22%)
Sep 27, 2004	15.50	15.99	15.50	15.91	345,012	+0.43(+2.79%)
Sep 24, 2004	15.42	15.59	15.31	15.48	188,588	+0.22(+1.45%)
Sep 23, 2004	14.94	15.36	14.91	15.25	256,958	+0.18(+1.17%)
Sep 22, 2004	14.90	15.08	14.90	15.08	208,800	+0.22(+1.49%)
Sep 21, 2004	14.50	14.93	14.43	14.86	202,648	+0.45(+3.12%)
Sep 20, 2004	14.36	14.51	14.35	14.41	109,672	+0.18(+1.28%)
Sep 17, 2004	14.29	14.46	14.21	14.22	85,418	-0.03(-0.20%)
Sep 16, 2004	14.17	14.28	14.06	14.25	100,357	+0.09(+0.60%)
Sep 15, 2004	14.17	14.28	14.12	14.17	105,630	+0.06(+0.44%)
Sep 14, 2004	14.05	14.15	14.03	14.10	103,345	+0.15(+1.06%)
Sep 13, 2004	14.04	14.06	13.89	13.96	99,830	-0.02(-0.12%)
Sep 10, 2004	13.95	14.03	13.94	13.97	81,375	+0.01(+0.04%)
Sep 09, 2004	13.80	14.00	13.71	13.97	133,224	+0.15(+1.11%)
Sep 08, 2004	13.96	13.96	13.80	13.81	126,721	-0.16(-1.14%)
Sep 07, 2004	13.89	13.98	13.81	13.97	96,666	+0.09(+0.66%)
Sep 03, 2004	13.90	13.96	13.80	13.88	92,975	-0.02(-0.12%)
Sep 02, 2004	13.86	13.99	13.85	13.90	86,121	+0.10(+0.70%)
Sep 01, 2004	13.68	13.93	13.66	13.80	99,478	+0.01(+0.04%)
Aug 31, 2004	13.80	13.95	13.72	13.80	67,315	-0.05(-0.37%)
Aug 30, 2004	13.95	14.00	13.66	13.85	130,939	-0.10(-0.73%)
Aug 27, 2004	13.79	14.02	13.74	13.95	192,982	+0.19(+1.36%)
Aug 26, 2004	13.66	13.78	13.60	13.76	252,915	+0.13(+0.96%)
Aug 25, 2004	13.66	13.79	13.55	13.63	244,655	+0.05(+0.38%)
Aug 24, 2004	13.90	13.91	13.34	13.58	390,534	-0.32(-2.29%)
Aug 23, 2004	14.39	14.55	13.80	13.90	258,539	-0.41(-2.86%)
Aug 20, 2004	14.08	14.34	14.08	14.31	146,406	+0.28(+1.99%)
Aug 19, 2004	14.05	14.13	13.85	14.03	142,891	-0.14(-0.96%)
Aug 18, 2004	13.80	14.21	13.80	14.17	182,436	+0.28(+2.05%)
Aug 17, 2004	14.37	14.37	13.77	13.88	372,606	-0.55(-3.79%)
Aug 16, 2004	14.78	14.92	14.36	14.43	219,521	-0.31(-2.09%)
Aug 13, 2004	14.57	14.79	14.53	14.74	142,539	+0.22(+1.49%)
Aug 12, 2004	14.39	14.54	14.39	14.52	89,988	+0.21(+1.47%)
Aug 11, 2004	14.71	14.71	14.22	14.31	319,703	-0.33(-2.25%)
Aug 10, 2004	14.59	14.74	14.51	14.64	117,406	+0.13(+0.90%)
Aug 09, 2004	14.37	14.58	14.22	14.51	110,024	+0.24(+1.67%)
Aug 06, 2004	14.50	14.51	14.08	14.27	233,230	-0.15(-1.06%)
Aug 05, 2004	14.28	14.48	13.96	14.42	286,485	+0.17(+1.20%)
Aug 04, 2004	14.81	14.92	14.21	14.25	421,115	-0.56(-3.76%)
Aug 03, 2004	14.62	14.84	14.57	14.81	129,533	+0.31(+2.12%)

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.