Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	21.62	22.08	21.51	21.79	404,221	+0.06(+0.28%)
Oct 28, 2004	21.44	22.22	21.43	21.73	719,498	-0.03(-0.15%)
Oct 27, 2004	20.76	21.83	20.65	21.76	963,944	+1.31(+6.42%)
Oct 26, 2004	18.79	21.04	18.79	20.45	1,005,261	+1.85(+9.97%)
Oct 25, 2004	18.55	18.87	18.37	18.59	314,258	+0.21(+1.12%)
Oct 22, 2004	18.33	18.63	18.17	18.39	200,278	+0.06(+0.32%)
Oct 21, 2004	18.13	18.47	18.08	18.33	127,209	+0.20(+1.11%)
Oct 20, 2004	18.08	18.38	17.86	18.13	251,162	+0.01(+0.07%)
Oct 19, 2004	18.24	18.54	18.11	18.11	333,187	-0.13(-0.69%)
Oct 18, 2004	17.84	18.46	17.59	18.24	373,284	+0.40(+2.26%)
Oct 15, 2004	17.76	17.98	17.72	17.84	368,399	+0.13(+0.71%)
Oct 14, 2004	18.13	18.41	17.59	17.71	382,239	-0.44(-2.45%)
Oct 13, 2004	18.48	18.49	17.87	18.16	228,366	-0.32(-1.72%)
Oct 12, 2004	18.10	18.64	18.07	18.47	271,923	+0.32(+1.75%)
Oct 11, 2004	18.23	18.26	17.97	18.16	118,661	-0.02(-0.12%)
Oct 08, 2004	18.22	18.44	17.97	18.18	233,455	+0.05(+0.26%)
Oct 07, 2004	18.54	18.54	18.05	18.13	242,003	-0.41(-2.21%)
Oct 06, 2004	18.31	18.74	18.23	18.54	386,310	+0.18(+0.98%)
Oct 05, 2004	18.67	18.67	18.12	18.36	546,492	-0.57(-3.04%)
Oct 04, 2004	19.61	19.75	18.75	18.94	314,258	-0.67(-3.40%)
Oct 01, 2004	19.65	19.75	19.39	19.60	249,534	+0.29(+1.53%)
Sep 30, 2004	18.93	19.41	18.90	19.31	137,590	+0.38(+2.00%)
Sep 29, 2004	19.09	19.25	18.77	18.93	166,084	-0.11(-0.57%)
Sep 28, 2004	19.23	19.32	18.99	19.04	122,324	-0.18(-0.96%)
Sep 27, 2004	19.07	19.56	18.84	19.22	251,569	+0.15(+0.79%)
Sep 24, 2004	19.26	19.39	18.87	19.07	239,154	-0.14(-0.70%)
Sep 23, 2004	19.25	19.30	19.11	19.21	169,545	-0.04(-0.22%)
Sep 22, 2004	19.16	19.42	19.03	19.25	198,650	+0.09(+0.46%)
Sep 21, 2004	18.92	19.44	18.80	19.16	484,210	+0.45(+2.43%)
Sep 20, 2004	18.90	18.93	18.60	18.71	425,185	-0.14(-0.74%)
Sep 17, 2004	19.04	19.25	18.85	18.85	426,203	-0.11(-0.60%)
Sep 16, 2004	18.06	18.97	17.86	18.96	712,170	+1.34(+7.61%)
Sep 15, 2004	17.35	17.72	17.25	17.62	180,943	+0.21(+1.18%)
Sep 14, 2004	17.40	17.43	17.18	17.41	89,962	+0.01(+0.04%)
Sep 13, 2004	17.23	17.49	17.16	17.40	110,723	+0.21(+1.21%)
Sep 10, 2004	17.23	17.32	17.02	17.20	123,749	-0.02(-0.14%)
Sep 09, 2004	16.97	17.31	16.97	17.22	118,864	+0.28(+1.67%)
Sep 08, 2004	17.14	17.21	16.94	16.94	125,784	-0.23(-1.33%)
Sep 07, 2004	16.85	17.38	16.83	17.17	162,217	+0.44(+2.64%)
Sep 03, 2004	16.76	16.88	16.68	16.72	62,485	-0.12(-0.70%)
Sep 02, 2004	16.68	16.86	16.66	16.84	61,874	+0.15(+0.90%)
Sep 01, 2004	16.39	16.74	16.30	16.69	112,555	+0.28(+1.71%)
Aug 31, 2004	16.15	16.58	16.11	16.41	170,766	+0.25(+1.52%)
Aug 30, 2004	16.42	16.42	16.01	16.17	122,935	-0.28(-1.70%)
Aug 27, 2004	16.41	16.47	16.18	16.45	103,599	+0.01(+0.07%)
Aug 26, 2004	16.20	16.44	16.19	16.43	112,555	+0.21(+1.29%)
Aug 25, 2004	16.56	16.56	15.83	16.23	195,190	-0.26(-1.56%)
Aug 24, 2004	16.57	16.63	16.21	16.48	125,581	-0.01(-0.09%)
Aug 23, 2004	16.43	16.57	16.23	16.50	232,641	+0.09(+0.54%)
Aug 20, 2004	16.21	16.41	16.18	16.41	104,617	+0.17(+1.03%)
Aug 19, 2004	16.31	16.37	16.21	16.24	146,138	-0.19(-1.14%)
Aug 18, 2004	16.26	16.46	16.14	16.43	136,775	+0.17(+1.03%)
Aug 17, 2004	16.11	16.45	16.08	16.26	274,976	+0.24(+1.49%)
Aug 16, 2004	15.55	16.02	15.52	16.02	240,375	+0.42(+2.66%)
Aug 13, 2004	15.46	15.76	15.46	15.61	221,243	+0.21(+1.34%)
Aug 12, 2004	15.85	15.87	15.26	15.40	214,322	-0.48(-3.03%)
Aug 11, 2004	15.77	15.89	15.63	15.88	249,941	+0.07(+0.47%)
Aug 10, 2004	15.34	15.89	15.34	15.81	403,203	+0.48(+3.11%)
Aug 09, 2004	15.43	15.61	15.29	15.33	152,244	-0.10(-0.64%)
Aug 06, 2004	15.59	15.78	15.43	15.43	288,613	-0.15(-0.99%)
Aug 05, 2004	15.72	15.83	15.54	15.59	342,550	+0.01(+0.08%)
Aug 04, 2004	15.28	15.70	15.23	15.57	284,542	+0.22(+1.46%)
Aug 03, 2004	15.43	15.44	15.23	15.35	229,384	-0.13(-0.81%)

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.