Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.79	15.79	15.48	15.49	10,230	-0.23(-1.45%)
Oct 28, 2004	15.62	15.80	15.55	15.72	27,748	-0.09(-0.54%)
Oct 27, 2004	15.81	15.83	15.33	15.81	42,463	+0.02(+0.14%)
Oct 26, 2004	15.61	15.82	15.19	15.78	26,487	+0.23(+1.47%)
Oct 25, 2004	14.63	15.56	14.63	15.56	64,325	+0.98(+6.71%)
Oct 22, 2004	15.03	15.22	14.58	14.58	9,950	-0.42(-2.81%)
Oct 21, 2004	14.77	15.10	14.68	15.00	5,886	+0.01(+0.05%)
Oct 20, 2004	15.03	15.15	14.78	14.99	14,294	-0.04(-0.24%)
Oct 19, 2004	15.29	15.41	15.03	15.03	4,344	-0.24(-1.59%)
Oct 18, 2004	15.46	15.46	15.03	15.27	16,957	-0.07(-0.47%)
Oct 15, 2004	15.24	15.66	15.03	15.34	26,907	+0.27(+1.80%)
Oct 14, 2004	15.50	15.64	15.07	15.07	12,192	-0.27(-1.77%)
Oct 13, 2004	15.48	15.92	15.34	15.34	6,446	-0.29(-1.87%)
Oct 12, 2004	15.66	15.87	15.51	15.63	25,646	-0.05(-0.32%)
Oct 11, 2004	15.20	15.71	15.20	15.68	4,905	+0.48(+3.14%)
Oct 08, 2004	15.68	15.70	15.21	15.21	10,931	-0.49(-3.14%)
Oct 07, 2004	15.63	15.96	15.46	15.70	12,893	-0.24(-1.52%)
Oct 06, 2004	15.68	16.20	15.63	15.94	22,002	+0.06(+0.40%)
Oct 05, 2004	15.62	15.88	15.61	15.88	15,696	+0.37(+2.39%)
Oct 04, 2004	15.59	15.63	15.35	15.51	8,829	+0.22(+1.45%)
Oct 01, 2004	14.27	15.28	14.27	15.28	14,995	+0.36(+2.39%)
Sep 30, 2004	14.27	14.93	14.27	14.93	33,494	+0.48(+3.31%)
Sep 29, 2004	14.45	14.45	14.35	14.45	19,199	-0.07(-0.49%)
Sep 28, 2004	14.45	14.56	14.27	14.52	24,665	+0.25(+1.75%)
Sep 27, 2004	14.52	14.52	14.25	14.27	25,085	-0.11(-0.74%)
Sep 24, 2004	14.45	14.45	14.38	14.38	24,525	+0.00(+0.00%)
Sep 23, 2004	14.64	14.64	14.21	14.38	14,014	-0.09(-0.64%)
Sep 22, 2004	14.55	14.62	14.27	14.47	11,772	-0.16(-1.07%)
Sep 21, 2004	14.98	14.98	14.59	14.63	40,781	-0.28(-1.87%)
Sep 20, 2004	14.61	15.05	14.61	14.91	2,382	+0.03(+0.19%)
Sep 17, 2004	15.08	15.53	13.53	14.88	51,993	-0.09(-0.62%)
Sep 16, 2004	14.95	14.98	14.79	14.97	7,848	-0.01(-0.05%)
Sep 15, 2004	14.69	14.98	14.65	14.98	20,040	+0.26(+1.75%)
Sep 14, 2004	15.06	15.06	14.14	14.72	16,957	-0.14(-0.91%)
Sep 13, 2004	14.98	14.98	14.71	14.86	11,912	-0.02(-0.14%)
Sep 10, 2004	14.30	14.88	14.26	14.88	6,726	+0.26(+1.81%)
Sep 09, 2004	14.54	14.63	14.24	14.61	7,147	+0.32(+2.25%)
Sep 08, 2004	14.45	14.56	14.10	14.29	20,881	-0.26(-1.81%)
Sep 07, 2004	14.38	14.63	14.13	14.56	5,685	+0.35(+2.46%)
Sep 03, 2004	14.34	14.62	13.66	14.21	27,187	+0.16(+1.12%)
Sep 02, 2004	13.64	14.05	13.56	14.05	16,116	+0.31(+2.29%)
Sep 01, 2004	13.87	14.38	13.54	13.74	28,168	+0.18(+1.32%)
Aug 31, 2004	13.52	13.91	13.52	13.56	9,529	+0.04(+0.26%)
Aug 30, 2004	13.59	13.71	13.39	13.52	14,995	-0.10(-0.73%)
Aug 27, 2004	13.69	13.91	13.49	13.62	24,525	-0.08(-0.57%)
Aug 26, 2004	13.50	13.74	13.50	13.70	3,363	-0.04(-0.26%)
Aug 25, 2004	13.43	13.74	13.42	13.74	18,078	+0.28(+2.07%)
Aug 24, 2004	13.55	13.55	13.43	13.46	29,570	+0.01(+0.05%)
Aug 23, 2004	13.45	13.55	13.36	13.45	20,460	-0.07(-0.53%)
Aug 20, 2004	13.45	13.56	13.39	13.52	24,644	+0.10(+0.74%)
Aug 19, 2004	13.22	13.44	13.22	13.42	16,256	+0.19(+1.40%)
Aug 18, 2004	12.86	13.38	12.83	13.24	26,492	+0.34(+2.66%)
Aug 17, 2004	13.20	13.27	12.81	12.89	8,688	-0.23(-1.74%)
Aug 16, 2004	12.77	13.12	12.77	13.12	7,287	+0.58(+4.61%)
Aug 13, 2004	12.63	12.77	12.49	12.54	3,223	-0.03(-0.23%)
Aug 12, 2004	12.13	12.81	12.13	12.57	66,567	-0.23(-1.78%)
Aug 11, 2004	12.49	12.83	12.34	12.80	10,650	+0.10(+0.79%)
Aug 10, 2004	12.22	12.84	12.22	12.70	14,434	+0.14(+1.14%)
Aug 09, 2004	12.56	12.72	12.54	12.56	11,912	-0.14(-1.12%)
Aug 06, 2004	12.49	12.85	12.49	12.70	14,154	-0.01(-0.06%)
Aug 05, 2004	13.02	13.38	12.57	12.71	40,221	+0.19(+1.54%)
Aug 04, 2004	12.49	12.63	12.47	12.52	13,593	-0.04(-0.34%)
Aug 03, 2004	12.57	12.63	12.39	12.56	24,879	-0.14(-1.12%)

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.