Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.70	15.89	15.51	15.64	20,732	-0.08(-0.49%)
Oct 28, 2004	15.61	15.80	15.57	15.72	6,068	-0.09(-0.56%)
Oct 27, 2004	15.37	15.80	15.18	15.80	21,406	+0.38(+2.46%)
Oct 26, 2004	15.21	15.48	15.16	15.42	11,124	+0.12(+0.78%)
Oct 25, 2004	14.99	15.32	14.95	15.31	7,416	+0.46(+3.08%)
Oct 22, 2004	15.31	15.44	14.85	14.85	7,585	-0.31(-2.07%)
Oct 21, 2004	14.77	15.25	14.77	15.16	17,024	+0.13(+0.87%)
Oct 20, 2004	14.82	15.03	14.48	15.03	21,744	+0.35(+2.38%)
Oct 19, 2004	15.10	15.25	14.68	14.68	16,855	-0.43(-2.87%)
Oct 18, 2004	15.10	15.25	15.02	15.12	9,270	-0.01(-0.08%)
Oct 15, 2004	14.65	15.13	14.65	15.13	9,607	+0.62(+4.29%)
Oct 14, 2004	14.57	14.68	14.30	14.51	31,520	-0.18(-1.21%)
Oct 13, 2004	14.57	14.73	14.51	14.68	15,170	+0.00(+0.00%)
Oct 12, 2004	14.07	14.68	13.70	14.68	30,509	+0.64(+4.56%)
Oct 11, 2004	14.12	14.12	13.89	14.04	4,719	+0.11(+0.81%)
Oct 08, 2004	13.98	14.17	13.93	13.93	2,359	+0.08(+0.56%)
Oct 07, 2004	13.74	14.23	13.74	13.85	5,899	-0.34(-2.38%)
Oct 06, 2004	13.97	14.19	13.91	14.19	2,528	+0.27(+1.96%)
Oct 05, 2004	13.90	14.15	13.90	13.92	4,213	-0.15(-1.10%)
Oct 04, 2004	13.55	14.07	13.46	14.07	12,304	+0.55(+4.08%)
Oct 01, 2004	12.99	13.52	12.96	13.52	5,899	+0.23(+1.70%)
Sep 30, 2004	13.22	13.31	12.88	13.30	22,081	+0.23(+1.77%)
Sep 29, 2004	13.11	13.17	13.03	13.06	3,034	-0.05(-0.36%)
Sep 28, 2004	12.68	13.11	12.61	13.11	31,351	+0.40(+3.18%)
Sep 27, 2004	13.19	13.19	12.62	12.71	137,375	-0.50(-3.77%)
Sep 24, 2004	13.17	13.22	13.05	13.21	2,528	+0.01(+0.04%)
Sep 23, 2004	13.74	13.75	13.20	13.20	2,696	-0.56(-4.09%)
Sep 22, 2004	13.54	13.92	13.54	13.76	8,427	-0.19(-1.36%)
Sep 21, 2004	14.30	14.30	13.71	13.95	7,753	+0.45(+3.34%)
Sep 20, 2004	13.52	13.76	13.50	13.50	674	+0.00(+0.00%)
Sep 17, 2004	14.00	14.16	13.50	13.50	28,317	-0.59(-4.17%)
Sep 16, 2004	13.91	14.09	13.78	14.09	3,539	+0.01(+0.04%)
Sep 15, 2004	13.72	14.08	13.68	14.08	7,922	+0.43(+3.17%)
Sep 14, 2004	13.72	13.74	13.65	13.65	2,528	-0.22(-1.58%)
Sep 13, 2004	14.08	14.09	13.73	13.87	4,719	+0.49(+3.63%)
Sep 10, 2004	13.59	14.01	13.38	13.38	4,503	-0.29(-2.13%)
Sep 09, 2004	13.05	13.91	13.05	13.67	7,416	+0.65(+5.01%)
Sep 08, 2004	13.63	13.86	13.02	13.02	7,529	-0.59(-4.36%)
Sep 07, 2004	13.43	13.65	13.15	13.62	4,933	+0.56(+4.32%)
Sep 03, 2004	13.47	13.48	13.05	13.05	7,416	-0.27(-2.05%)
Sep 02, 2004	13.07	13.32	13.05	13.32	10,450	+0.18(+1.40%)
Sep 01, 2004	13.28	13.70	13.06	13.14	30,003	-0.04(-0.32%)
Aug 31, 2004	13.27	13.27	13.13	13.18	2,191	-0.03(-0.22%)
Aug 30, 2004	12.96	13.59	12.96	13.21	12,810	+0.16(+1.23%)
Aug 27, 2004	13.16	13.21	13.05	13.05	23,429	+0.00(+0.00%)
Aug 26, 2004	13.45	13.45	13.05	13.05	7,079	-0.11(-0.81%)
Aug 25, 2004	13.15	13.44	13.15	13.16	3,708	+0.09(+0.68%)
Aug 24, 2004	13.43	13.45	13.07	13.07	3,034	+0.10(+0.78%)
Aug 23, 2004	13.25	13.39	12.97	12.97	7,416	-0.24(-1.84%)
Aug 20, 2004	12.99	13.21	12.86	13.21	26,050	+0.11(+0.86%)
Aug 19, 2004	12.87	13.11	12.87	13.10	2,191	+0.02(+0.18%)
Aug 18, 2004	12.83	13.09	12.71	13.08	23,293	+0.12(+0.92%)
Aug 17, 2004	13.05	13.05	12.96	12.96	4,382	+0.00(+0.00%)
Aug 16, 2004	13.05	13.06	12.96	12.96	4,045	+0.15(+1.20%)
Aug 13, 2004	13.21	13.21	12.77	12.80	6,405	-0.10(-0.78%)
Aug 12, 2004	12.79	13.18	12.79	12.90	3,202	-0.21(-1.63%)
Aug 11, 2004	13.14	13.31	12.76	13.12	5,899	-0.13(-0.99%)
Aug 10, 2004	12.81	13.25	12.74	13.25	7,248	+0.37(+2.86%)
Aug 09, 2004	12.93	13.23	12.83	12.88	19,465	-0.28(-2.12%)
Aug 06, 2004	13.35	13.43	13.06	13.16	15,675	+0.08(+0.63%)
Aug 05, 2004	13.53	13.56	13.05	13.08	9,270	-0.45(-3.33%)
Aug 04, 2004	13.67	14.08	13.35	13.53	4,045	+0.33(+2.47%)
Aug 03, 2004	13.55	14.19	13.20	13.20	8,222	-0.39(-2.84%)

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.