Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	13.52	13.62	13.39	13.54	11,147	-0.05(-0.36%)
Oct 28, 2004	13.67	13.77	13.45	13.58	7,227	+0.09(+0.67%)
Oct 27, 2004	13.74	13.74	13.39	13.49	10,167	+0.14(+1.04%)
Oct 26, 2004	13.46	13.85	13.36	13.36	5,879	+0.00(+0.00%)
Oct 25, 2004	13.44	13.69	13.06	13.36	27,561	-0.19(-1.39%)
Oct 22, 2004	13.48	13.88	13.27	13.54	17,026	-0.20(-1.48%)
Oct 21, 2004	13.58	14.15	13.47	13.75	29,031	-0.34(-2.43%)
Oct 20, 2004	13.76	14.17	13.14	14.09	54,142	+0.28(+2.01%)
Oct 19, 2004	14.20	14.20	13.81	13.81	19,354	-0.31(-2.20%)
Oct 18, 2004	13.90	14.13	13.90	14.12	37,973	+0.01(+0.06%)
Oct 15, 2004	14.56	14.56	13.89	14.11	38,340	-0.09(-0.63%)
Oct 14, 2004	14.72	14.89	14.09	14.20	35,645	-0.56(-3.81%)
Oct 13, 2004	14.78	14.86	14.66	14.77	7,472	-0.04(-0.28%)
Oct 12, 2004	14.61	14.81	14.61	14.81	10,657	+0.28(+1.91%)
Oct 11, 2004	14.29	14.68	14.29	14.53	11,392	+0.16(+1.14%)
Oct 08, 2004	14.60	14.60	14.17	14.37	21,069	-0.16(-1.12%)
Oct 07, 2004	14.53	14.83	14.53	14.53	9,677	-0.29(-1.98%)
Oct 06, 2004	15.09	15.10	14.34	14.83	17,394	-0.03(-0.22%)
Oct 05, 2004	14.39	14.86	14.30	14.86	17,639	+0.27(+1.85%)
Oct 04, 2004	15.06	15.21	14.59	14.59	29,276	-0.35(-2.35%)
Oct 01, 2004	14.91	15.02	14.81	14.94	26,091	+0.06(+0.38%)
Sep 30, 2004	14.68	14.91	14.29	14.88	46,670	+0.24(+1.62%)
Sep 29, 2004	14.08	14.66	14.08	14.65	42,505	+0.14(+0.96%)
Sep 28, 2004	14.41	14.59	14.37	14.51	47,160	+0.12(+0.85%)
Sep 27, 2004	14.32	14.49	13.48	14.38	29,643	+0.06(+0.40%)
Sep 24, 2004	13.77	14.78	13.77	14.33	58,674	+0.69(+5.03%)
Sep 23, 2004	13.27	14.85	13.27	13.64	123,964	+0.42(+3.15%)
Sep 22, 2004	13.36	13.36	12.87	13.23	73,374	+0.35(+2.73%)
Sep 21, 2004	13.04	13.04	12.86	12.87	38,953	-0.01(-0.06%)
Sep 20, 2004	12.94	13.05	12.66	12.88	45,690	-0.02(-0.13%)
Sep 17, 2004	13.27	13.88	12.67	12.90	289,577	-0.64(-4.70%)
Sep 16, 2004	13.96	14.11	13.49	13.54	120,534	-0.44(-3.15%)
Sep 15, 2004	14.07	14.33	13.90	13.98	17,639	-0.23(-1.61%)
Sep 14, 2004	14.47	14.47	14.17	14.20	21,191	-0.26(-1.81%)
Sep 13, 2004	14.20	14.47	14.20	14.47	31,848	+0.15(+1.03%)
Sep 10, 2004	14.14	14.45	14.08	14.32	83,908	+0.24(+1.68%)
Sep 09, 2004	14.04	14.69	13.89	14.08	208,853	-1.88(-11.77%)
Sep 08, 2004	15.31	16.08	15.29	15.96	38,247	+0.38(+2.46%)
Sep 07, 2004	15.59	16.11	15.54	15.58	34,543	-0.38(-2.40%)
Sep 03, 2004	16.11	16.11	15.69	15.96	13,351	-0.04(-0.25%)
Sep 02, 2004	16.00	16.04	15.54	16.00	15,556	+0.08(+0.51%)
Sep 01, 2004	15.92	16.09	15.31	15.92	21,926	+0.25(+1.62%)
Aug 31, 2004	15.78	15.82	15.63	15.67	10,044	+0.02(+0.15%)
Aug 30, 2004	15.26	15.86	15.26	15.64	8,452	+0.13(+0.85%)
Aug 27, 2004	15.28	15.86	15.25	15.51	31,113	-0.11(-0.73%)
Aug 26, 2004	15.35	15.89	15.17	15.63	35,890	+0.30(+1.97%)
Aug 25, 2004	15.63	15.70	15.17	15.32	25,968	-0.22(-1.42%)
Aug 24, 2004	15.61	15.96	15.30	15.54	30,868	+0.10(+0.63%)
Aug 23, 2004	15.63	15.63	15.18	15.45	45,935	-0.07(-0.42%)
Aug 20, 2004	15.30	15.63	14.57	15.51	28,842	+0.43(+2.87%)
Aug 19, 2004	15.30	15.30	14.96	15.08	25,111	+0.10(+0.65%)
Aug 18, 2004	14.49	15.30	13.93	14.98	59,494	+0.49(+3.38%)
Aug 17, 2004	14.33	14.67	13.53	14.49	61,614	+0.46(+3.31%)
Aug 16, 2004	14.69	14.69	13.39	14.03	229,677	-0.67(-4.55%)
Aug 13, 2004	15.51	15.83	14.57	14.69	81,458	-0.66(-4.28%)
Aug 12, 2004	15.30	15.92	15.30	15.35	44,220	+0.04(+0.24%)
Aug 11, 2004	16.63	16.63	15.09	15.31	81,826	-1.18(-7.13%)
Aug 10, 2004	16.57	16.67	16.39	16.49	16,781	+0.11(+0.70%)
Aug 09, 2004	16.33	16.94	16.33	16.38	42,260	+0.05(+0.30%)
Aug 06, 2004	18.04	18.06	16.12	16.33	120,534	-1.93(-10.56%)
Aug 05, 2004	18.29	18.61	18.12	18.25	28,786	-0.36(-1.93%)
Aug 04, 2004	19.17	19.17	18.61	18.61	29,276	-0.43(-2.27%)
Aug 03, 2004	18.52	19.22	18.23	19.05	63,300	+0.77(+4.20%)

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.