Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.19	15.21	14.98	15.09	129,293	+0.03(+0.17%)
Oct 28, 2004	14.93	15.32	14.93	15.06	271,121	-0.22(-1.47%)
Oct 27, 2004	14.63	15.29	14.49	15.28	346,097	+0.70(+4.81%)
Oct 26, 2004	14.57	14.62	14.24	14.58	258,354	+0.00(+0.01%)
Oct 25, 2004	14.47	14.63	14.31	14.58	198,698	+0.06(+0.39%)
Oct 22, 2004	14.76	14.86	14.44	14.53	224,928	-0.16(-1.06%)
Oct 21, 2004	14.84	14.85	14.44	14.68	267,639	-0.16(-1.10%)
Oct 20, 2004	14.70	15.10	14.65	14.85	154,130	-0.05(-0.32%)
Oct 19, 2004	15.19	15.37	14.77	14.89	300,833	-0.19(-1.23%)
Oct 18, 2004	15.04	15.15	14.72	15.08	315,921	+0.02(+0.11%)
Oct 15, 2004	15.01	15.27	14.99	15.06	418,056	+0.00(+0.00%)
Oct 14, 2004	15.40	15.40	15.04	15.06	275,299	-0.26(-1.71%)
Oct 13, 2004	15.61	15.66	15.19	15.32	321,956	-0.21(-1.33%)
Oct 12, 2004	15.51	15.69	15.36	15.53	631,610	-0.05(-0.33%)
Oct 11, 2004	15.34	15.58	15.23	15.58	398,789	+0.18(+1.15%)
Oct 08, 2004	15.13	15.44	15.13	15.41	341,687	+0.07(+0.45%)
Oct 07, 2004	15.25	15.39	15.22	15.34	245,819	-0.19(-1.19%)
Oct 06, 2004	15.23	15.52	15.14	15.52	218,661	+0.22(+1.41%)
Oct 05, 2004	15.27	15.40	15.25	15.31	242,337	-0.10(-0.64%)
Oct 04, 2004	15.07	15.42	15.06	15.41	507,888	+0.22(+1.45%)
Oct 01, 2004	14.80	15.19	14.70	15.19	291,548	+0.40(+2.68%)
Sep 30, 2004	14.62	14.79	14.52	14.79	316,385	+0.18(+1.24%)
Sep 29, 2004	14.28	14.61	14.28	14.61	300,369	+0.28(+1.95%)
Sep 28, 2004	13.98	14.35	13.88	14.33	211,001	+0.32(+2.31%)
Sep 27, 2004	14.32	14.38	13.95	14.01	218,893	-0.25(-1.78%)
Sep 24, 2004	14.20	14.29	14.00	14.26	254,640	+0.10(+0.70%)
Sep 23, 2004	14.22	14.35	14.06	14.16	401,111	-0.06(-0.39%)
Sep 22, 2004	14.40	14.40	14.11	14.22	253,712	-0.22(-1.55%)
Sep 21, 2004	14.45	14.58	14.39	14.44	184,538	-0.06(-0.45%)
Sep 20, 2004	14.50	14.69	14.28	14.51	392,058	-0.09(-0.65%)
Sep 17, 2004	14.77	15.02	14.50	14.60	1,556,394	-0.05(-0.32%)
Sep 16, 2004	14.73	14.97	14.47	14.65	609,791	-0.08(-0.56%)
Sep 15, 2004	14.92	14.92	14.50	14.73	334,723	-0.07(-0.49%)
Sep 14, 2004	14.92	14.97	14.74	14.80	562,901	-0.05(-0.35%)
Sep 13, 2004	14.98	15.17	14.77	14.85	614,433	-0.20(-1.32%)
Sep 10, 2004	15.44	15.52	14.98	15.05	627,664	-0.47(-3.05%)
Sep 09, 2004	15.60	15.73	15.47	15.53	596,559	+0.06(+0.36%)
Sep 08, 2004	15.14	15.64	15.13	15.47	909,695	+0.15(+0.98%)
Sep 07, 2004	15.19	15.44	14.99	15.32	681,053	+0.24(+1.60%)
Sep 03, 2004	15.08	15.17	14.96	15.08	276,924	+0.08(+0.55%)
Sep 02, 2004	14.63	15.16	14.60	15.00	675,017	+0.18(+1.19%)
Sep 01, 2004	14.82	15.07	14.56	14.82	582,632	+0.05(+0.32%)
Aug 31, 2004	14.20	14.80	14.19	14.77	719,818	+0.47(+3.25%)
Aug 30, 2004	14.72	14.72	14.26	14.31	364,435	-0.34(-2.35%)
Aug 27, 2004	14.52	15.07	14.52	14.65	377,666	+0.02(+0.12%)
Aug 26, 2004	14.86	14.88	14.44	14.63	914,802	-0.05(-0.35%)
Aug 25, 2004	16.83	17.03	13.89	14.69	3,654,335	-1.93(-11.64%)
Aug 24, 2004	16.63	16.72	16.56	16.62	442,893	+0.14(+0.86%)
Aug 23, 2004	16.65	16.66	16.41	16.48	458,910	-0.18(-1.09%)
Aug 20, 2004	16.64	16.74	16.45	16.66	243,962	+0.11(+0.65%)
Aug 19, 2004	16.62	17.18	16.49	16.55	344,008	-0.18(-1.08%)
Aug 18, 2004	16.45	16.84	16.16	16.73	582,864	+0.26(+1.57%)
Aug 17, 2004	16.76	16.76	16.41	16.47	350,740	-0.24(-1.42%)
Aug 16, 2004	16.65	16.84	16.50	16.71	363,971	-0.05(-0.28%)
Aug 13, 2004	16.62	16.84	16.51	16.76	289,923	-0.04(-0.23%)
Aug 12, 2004	16.80	17.05	16.56	16.80	259,979	-0.32(-1.86%)
Aug 11, 2004	17.19	17.28	16.77	17.12	294,101	-0.32(-1.85%)
Aug 10, 2004	16.98	17.49	16.89	17.44	396,468	+0.65(+3.85%)
Aug 09, 2004	16.65	16.92	16.59	16.79	502,549	+0.08(+0.46%)
Aug 06, 2004	17.29	17.31	16.65	16.72	533,886	-0.62(-3.60%)
Aug 05, 2004	17.87	17.90	17.34	17.34	207,519	-0.62(-3.45%)
Aug 04, 2004	17.70	18.09	17.49	17.96	250,462	+0.07(+0.39%)
Aug 03, 2004	18.02	18.08	17.71	17.89	219,125	-0.28(-1.56%)

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.