Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.34	14.55	14.31	14.52	107,909	+0.06(+0.39%)
Oct 28, 2004	14.53	14.62	14.29	14.46	123,774	-0.14(-0.96%)
Oct 27, 2004	14.25	14.60	14.22	14.60	222,965	+0.29(+2.00%)
Oct 26, 2004	13.99	14.39	13.82	14.32	137,209	+0.27(+1.94%)
Oct 25, 2004	13.65	14.24	13.47	14.04	241,831	+0.25(+1.83%)
Oct 22, 2004	14.10	14.20	13.78	13.79	79,324	-0.31(-2.18%)
Oct 21, 2004	13.94	14.20	13.87	14.10	111,911	+0.01(+0.10%)
Oct 20, 2004	13.83	14.09	13.72	14.08	123,059	+0.19(+1.36%)
Oct 19, 2004	13.94	14.11	13.85	13.90	79,181	-0.05(-0.35%)
Oct 18, 2004	14.13	14.13	13.64	13.94	185,661	-0.17(-1.24%)
Oct 15, 2004	13.87	14.41	13.86	14.12	193,951	+0.26(+1.87%)
Oct 14, 2004	14.00	14.18	13.86	13.86	128,062	-0.17(-1.20%)
Oct 13, 2004	14.01	14.18	13.89	14.03	222,107	+0.11(+0.80%)
Oct 12, 2004	13.96	13.99	13.80	13.92	172,083	-0.22(-1.53%)
Oct 11, 2004	14.00	14.17	13.95	14.13	200,525	+0.10(+0.70%)
Oct 08, 2004	14.27	14.38	14.04	14.04	171,511	-0.30(-2.10%)
Oct 07, 2004	14.52	14.55	14.32	14.34	175,513	-0.15(-1.06%)
Oct 06, 2004	14.43	14.51	14.31	14.49	191,092	-0.01(-0.05%)
Oct 05, 2004	14.45	14.64	14.45	14.50	78,466	-0.04(-0.24%)
Oct 04, 2004	14.62	14.70	14.41	14.53	232,255	+0.08(+0.53%)
Oct 01, 2004	14.10	14.48	14.06	14.46	187,519	+0.36(+2.53%)
Sep 30, 2004	14.13	14.26	14.06	14.10	99,476	-0.14(-0.98%)
Sep 29, 2004	14.00	14.27	14.00	14.24	100,334	+0.16(+1.14%)
Sep 28, 2004	13.93	14.27	13.93	14.08	155,360	+0.11(+0.80%)
Sep 27, 2004	14.02	14.22	13.94	13.97	134,493	-0.28(-1.96%)
Sep 24, 2004	14.20	14.38	14.20	14.25	98,905	+0.00(+0.00%)
Sep 23, 2004	14.20	14.41	14.15	14.25	161,935	+0.08(+0.54%)
Sep 22, 2004	14.10	14.27	14.03	14.17	228,253	-0.17(-1.22%)
Sep 21, 2004	14.04	14.34	14.04	14.34	224,537	+0.31(+2.24%)
Sep 20, 2004	14.00	14.27	13.94	14.03	613,154	-0.13(-0.89%)
Sep 17, 2004	14.37	14.41	14.15	14.15	381,756	-0.22(-1.51%)
Sep 16, 2004	13.92	14.38	13.92	14.37	308,578	+0.43(+3.11%)
Sep 15, 2004	13.70	14.08	13.70	13.94	274,418	+0.15(+1.12%)
Sep 14, 2004	14.01	14.09	13.71	13.78	165,365	-0.21(-1.50%)
Sep 13, 2004	13.64	14.13	13.64	13.99	346,024	+0.28(+2.04%)
Sep 10, 2004	13.47	13.78	13.37	13.71	297,715	+0.27(+2.03%)
Sep 09, 2004	13.02	13.46	13.02	13.44	228,968	+0.48(+3.73%)
Sep 08, 2004	13.19	13.36	12.84	12.96	162,078	-0.34(-2.53%)
Sep 07, 2004	13.01	13.29	13.01	13.29	95,474	+0.22(+1.71%)
Sep 03, 2004	13.01	13.25	12.95	13.07	100,048	-0.05(-0.37%)
Sep 02, 2004	12.77	13.13	12.77	13.12	132,349	+0.25(+1.96%)
Sep 01, 2004	12.50	12.87	12.50	12.87	217,962	+0.30(+2.39%)
Aug 31, 2004	12.47	12.64	12.38	12.57	92,616	-0.01(-0.11%)
Aug 30, 2004	12.71	12.73	12.52	12.58	122,344	-0.20(-1.53%)
Aug 27, 2004	12.56	12.80	12.49	12.78	68,032	+0.15(+1.16%)
Aug 26, 2004	12.69	12.80	12.59	12.63	71,749	-0.13(-1.04%)
Aug 25, 2004	12.66	12.77	12.54	12.76	153,788	+0.08(+0.66%)
Aug 24, 2004	12.38	12.68	12.38	12.68	69,605	+0.40(+3.25%)
Aug 23, 2004	12.45	12.52	12.28	12.28	213,674	-0.34(-2.72%)
Aug 20, 2004	12.28	12.63	12.28	12.62	87,899	+0.24(+1.92%)
Aug 19, 2004	12.45	12.52	12.27	12.38	89,186	-0.16(-1.28%)
Aug 18, 2004	12.33	12.59	12.24	12.54	74,750	+0.23(+1.88%)
Aug 17, 2004	12.34	12.49	12.29	12.31	84,469	-0.04(-0.28%)
Aug 16, 2004	11.82	12.35	11.82	12.35	122,487	+0.37(+3.10%)
Aug 13, 2004	12.00	12.03	11.85	11.98	99,047	+0.05(+0.41%)
Aug 12, 2004	12.08	12.08	11.86	11.93	146,213	-0.33(-2.68%)
Aug 11, 2004	12.30	12.30	11.92	12.26	178,943	-0.11(-0.90%)
Aug 10, 2004	11.96	12.37	11.96	12.37	165,794	+0.41(+3.39%)
Aug 09, 2004	11.77	11.96	11.75	11.96	242,260	+0.13(+1.06%)
Aug 06, 2004	12.00	12.00	11.73	11.84	172,655	-0.23(-1.91%)
Aug 05, 2004	12.42	12.45	12.03	12.07	171,225	-0.42(-3.36%)
Aug 04, 2004	12.45	12.57	12.26	12.49	142,068	-0.06(-0.45%)
Aug 03, 2004	12.58	12.64	12.43	12.54	136,637	-0.22(-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.