Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.54	15.74	15.24	15.35	137,138	-0.24(-1.55%)
Oct 28, 2004	15.53	15.83	15.41	15.60	107,462	-0.23(-1.47%)
Oct 27, 2004	15.42	15.83	14.93	15.83	190,696	+0.54(+3.56%)
Oct 26, 2004	14.75	15.39	14.75	15.29	135,863	+0.48(+3.26%)
Oct 25, 2004	14.75	15.27	14.75	14.80	165,540	-0.08(-0.52%)
Oct 22, 2004	15.28	15.57	14.81	14.88	87,291	-0.61(-3.95%)
Oct 21, 2004	15.13	15.60	14.95	15.49	121,489	+0.52(+3.46%)
Oct 20, 2004	14.84	15.07	14.79	14.98	103,984	+0.18(+1.22%)
Oct 19, 2004	14.79	15.06	14.77	14.79	112,794	-0.19(-1.27%)
Oct 18, 2004	15.17	15.27	14.67	14.98	136,791	-0.21(-1.36%)
Oct 15, 2004	14.93	15.31	14.85	15.19	129,255	+0.40(+2.68%)
Oct 14, 2004	15.20	15.43	14.79	14.79	111,287	-0.46(-3.00%)
Oct 13, 2004	15.73	15.94	15.25	15.25	137,602	-0.45(-2.86%)
Oct 12, 2004	15.31	15.75	15.27	15.70	94,246	+0.12(+0.78%)
Oct 11, 2004	15.68	15.70	15.30	15.58	113,837	+0.16(+1.01%)
Oct 08, 2004	15.31	15.86	15.31	15.42	143,978	-0.03(-0.17%)
Oct 07, 2004	15.65	15.98	15.45	15.45	96,217	-0.41(-2.56%)
Oct 06, 2004	15.66	15.90	15.56	15.86	328,530	+0.09(+0.55%)
Oct 05, 2004	15.98	16.25	15.73	15.77	149,194	-0.36(-2.25%)
Oct 04, 2004	16.26	16.51	15.98	16.13	139,921	-0.11(-0.69%)
Oct 01, 2004	16.17	16.25	15.93	16.24	172,959	+0.21(+1.29%)
Sep 30, 2004	15.93	16.17	15.79	16.04	231,965	-0.13(-0.80%)
Sep 29, 2004	15.16	16.17	15.16	16.17	147,803	+0.89(+5.82%)
Sep 28, 2004	15.31	15.42	15.16	15.28	97,260	+0.11(+0.74%)
Sep 27, 2004	15.19	15.31	14.97	15.16	84,277	-0.17(-1.13%)
Sep 24, 2004	15.44	15.51	15.26	15.34	61,903	-0.13(-0.84%)
Sep 23, 2004	15.27	15.50	15.13	15.47	88,334	+0.41(+2.69%)
Sep 22, 2004	15.51	15.59	15.06	15.06	106,766	-0.53(-3.43%)
Sep 21, 2004	15.32	15.60	15.32	15.60	95,290	+0.10(+0.67%)
Sep 20, 2004	15.36	15.67	15.33	15.49	83,002	-0.27(-1.70%)
Sep 17, 2004	15.91	16.21	15.33	15.76	308,823	+0.02(+0.11%)
Sep 16, 2004	15.35	15.74	15.35	15.74	125,314	+0.42(+2.76%)
Sep 15, 2004	15.53	15.56	15.25	15.32	96,565	-0.09(-0.62%)
Sep 14, 2004	15.57	15.74	15.24	15.42	96,912	-0.20(-1.27%)
Sep 13, 2004	15.44	15.69	15.42	15.61	102,593	+0.09(+0.56%)
Sep 10, 2004	15.44	15.54	15.26	15.53	176,089	+0.01(+0.06%)
Sep 09, 2004	15.47	15.53	15.11	15.52	140,964	+0.20(+1.30%)
Sep 08, 2004	15.06	15.53	15.06	15.32	137,022	-0.07(-0.45%)
Sep 07, 2004	15.28	15.48	15.08	15.39	102,941	+0.12(+0.79%)
Sep 03, 2004	15.29	15.48	15.05	15.27	102,245	+0.04(+0.28%)
Sep 02, 2004	14.60	15.28	14.60	15.23	176,437	+0.78(+5.37%)
Sep 01, 2004	14.33	14.92	14.04	14.45	152,788	+0.21(+1.45%)
Aug 31, 2004	14.16	14.47	13.86	14.24	143,166	+0.08(+0.55%)
Aug 30, 2004	14.55	14.64	14.16	14.16	90,073	-0.44(-3.01%)
Aug 27, 2004	14.19	14.60	14.17	14.60	104,216	+0.31(+2.17%)
Aug 26, 2004	14.68	14.88	14.22	14.29	152,788	-0.54(-3.66%)
Aug 25, 2004	14.35	14.84	14.21	14.84	124,734	+0.41(+2.81%)
Aug 24, 2004	14.47	14.74	14.23	14.43	135,052	+0.10(+0.72%)
Aug 23, 2004	14.88	15.10	14.33	14.33	135,747	-0.69(-4.60%)
Aug 20, 2004	14.59	15.02	14.29	15.02	135,168	+0.50(+3.45%)
Aug 19, 2004	14.52	14.69	14.26	14.52	122,532	-0.19(-1.29%)
Aug 18, 2004	14.08	14.72	14.07	14.71	191,275	+0.50(+3.52%)
Aug 17, 2004	14.35	14.61	14.07	14.21	95,290	+0.01(+0.06%)
Aug 16, 2004	13.78	14.20	13.62	14.20	129,371	+0.43(+3.13%)
Aug 13, 2004	13.97	13.97	13.65	13.77	54,832	+0.03(+0.25%)
Aug 12, 2004	13.72	14.05	13.62	13.73	93,319	-0.23(-1.67%)
Aug 11, 2004	13.79	14.06	13.53	13.97	135,747	-0.02(-0.12%)
Aug 10, 2004	13.67	14.02	13.67	13.98	104,448	+0.35(+2.53%)
Aug 09, 2004	13.56	13.70	13.43	13.64	215,503	+0.18(+1.35%)
Aug 06, 2004	13.49	13.69	13.37	13.46	188,841	-0.16(-1.14%)
Aug 05, 2004	13.85	13.92	13.59	13.61	193,130	-0.48(-3.43%)
Aug 04, 2004	13.72	14.32	13.67	14.10	176,437	+0.22(+1.62%)
Aug 03, 2004	14.32	14.32	13.73	13.87	197,303	-0.38(-2.66%)

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.