Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	28.67	28.94	28.22	28.90	70,494	+0.23(+0.79%)
Oct 28, 2004	28.11	28.97	28.11	28.67	147,125	+0.14(+0.49%)
Oct 27, 2004	28.24	28.54	28.02	28.53	147,398	+0.38(+1.36%)
Oct 26, 2004	27.60	28.18	27.55	28.15	132,262	+0.59(+2.16%)
Oct 25, 2004	26.89	28.01	26.54	27.55	190,485	+0.91(+3.41%)
Oct 22, 2004	28.38	28.38	26.64	26.64	267,798	-1.44(-5.14%)
Oct 21, 2004	27.21	28.37	27.16	28.09	179,713	+0.08(+0.29%)
Oct 20, 2004	28.42	28.42	27.74	28.01	120,809	-0.01(-0.05%)
Oct 19, 2004	28.24	28.54	27.91	28.02	167,169	-0.18(-0.62%)
Oct 18, 2004	27.85	28.20	27.17	28.20	291,796	+0.66(+2.40%)
Oct 15, 2004	26.64	27.85	26.34	27.54	226,892	+1.14(+4.31%)
Oct 14, 2004	26.77	26.90	26.40	26.40	64,222	-0.37(-1.40%)
Oct 13, 2004	27.25	27.44	26.56	26.78	131,853	-0.47(-1.72%)
Oct 12, 2004	27.08	27.34	27.03	27.25	272,706	+0.11(+0.41%)
Oct 11, 2004	27.33	27.47	27.08	27.14	141,943	+0.00(+0.00%)
Oct 08, 2004	27.46	27.52	27.08	27.14	128,581	-0.51(-1.83%)
Oct 07, 2004	28.18	28.24	27.60	27.64	98,174	-0.76(-2.69%)
Oct 06, 2004	28.05	28.42	27.70	28.40	108,400	+0.43(+1.52%)
Oct 05, 2004	28.52	28.52	27.80	27.98	121,899	-0.43(-1.50%)
Oct 04, 2004	28.16	28.52	27.99	28.40	220,210	+0.23(+0.81%)
Oct 01, 2004	27.50	28.26	27.26	28.18	329,293	+0.90(+3.31%)
Sep 30, 2004	26.42	27.46	26.18	27.27	398,697	+0.87(+3.31%)
Sep 29, 2004	26.06	26.40	25.87	26.40	170,169	+13.18(+99.67%)
Sep 28, 2004	13.13	13.22	13.11	13.22	95,720	+0.17(+1.29%)
Sep 27, 2004	13.02	13.15	12.99	13.05	109,628	+0.01(+0.08%)
Sep 24, 2004	13.02	13.18	13.02	13.04	195,530	+0.03(+0.20%)
Sep 23, 2004	13.17	13.24	13.02	13.02	150,806	-0.15(-1.11%)
Sep 22, 2004	13.11	13.27	13.01	13.16	116,445	-0.04(-0.28%)
Sep 21, 2004	13.24	13.25	13.13	13.20	208,075	+0.05(+0.39%)
Sep 20, 2004	13.26	13.37	13.03	13.15	231,528	-0.14(-1.08%)
Sep 17, 2004	13.58	13.68	13.27	13.29	289,614	-0.25(-1.83%)
Sep 16, 2004	13.48	13.59	13.43	13.54	150,534	+0.11(+0.82%)
Sep 15, 2004	13.54	13.71	13.41	13.43	266,161	-0.20(-1.45%)
Sep 14, 2004	13.61	13.63	13.49	13.63	193,349	+0.05(+0.34%)
Sep 13, 2004	13.78	13.82	13.50	13.58	244,072	-0.32(-2.31%)
Sep 10, 2004	13.83	13.91	13.82	13.90	119,445	+0.07(+0.52%)
Sep 09, 2004	13.49	13.83	13.49	13.83	304,068	+0.27(+1.99%)
Sep 08, 2004	13.57	13.66	13.52	13.56	200,712	-0.03(-0.22%)
Sep 07, 2004	13.55	13.60	13.48	13.59	95,992	+0.06(+0.46%)
Sep 03, 2004	13.48	13.53	13.43	13.53	146,170	+0.11(+0.79%)
Sep 02, 2004	13.10	13.42	13.10	13.42	228,801	+0.32(+2.43%)
Sep 01, 2004	12.78	13.10	12.77	13.10	187,076	+0.33(+2.58%)
Aug 31, 2004	12.74	12.88	12.72	12.77	204,257	+0.05(+0.36%)
Aug 30, 2004	12.70	12.88	12.70	12.73	112,082	+0.01(+0.10%)
Aug 27, 2004	12.65	12.80	12.59	12.72	136,353	+0.12(+0.99%)
Aug 26, 2004	12.65	12.70	12.59	12.59	236,436	-0.07(-0.54%)
Aug 25, 2004	12.33	12.70	12.31	12.66	321,794	+0.28(+2.28%)
Aug 24, 2004	12.45	12.49	12.34	12.38	156,261	+0.04(+0.33%)
Aug 23, 2004	12.50	12.50	12.34	12.34	158,715	-0.14(-1.13%)
Aug 20, 2004	12.45	12.54	12.41	12.48	198,257	+0.09(+0.74%)
Aug 19, 2004	12.24	12.47	12.21	12.39	113,446	+0.06(+0.48%)
Aug 18, 2004	11.95	12.33	11.89	12.33	127,899	+0.37(+3.08%)
Aug 17, 2004	11.98	11.98	11.78	11.96	54,814	+0.04(+0.34%)
Aug 16, 2004	11.87	12.06	11.87	11.92	138,535	+0.11(+0.93%)
Aug 13, 2004	11.83	11.90	11.73	11.81	80,448	+0.00(+0.02%)
Aug 12, 2004	11.87	11.94	11.77	11.81	112,082	-0.11(-0.94%)
Aug 11, 2004	11.92	12.02	11.90	11.92	277,615	-0.08(-0.69%)
Aug 10, 2004	11.77	12.00	11.77	12.00	99,265	+0.25(+2.09%)
Aug 09, 2004	11.92	11.99	11.74	11.75	99,810	-0.11(-0.90%)
Aug 06, 2004	11.96	12.12	11.86	11.86	109,355	-0.22(-1.81%)
Aug 05, 2004	12.09	12.23	12.01	12.08	269,434	-0.02(-0.18%)
Aug 04, 2004	12.16	12.21	12.09	12.10	156,261	-0.12(-0.99%)
Aug 03, 2004	12.41	12.56	12.14	12.22	236,982	-0.17(-1.35%)

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.