Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.97	15.97	15.66	15.66	10,118	-0.23(-1.45%)
Oct 28, 2004	15.79	15.97	15.72	15.89	27,443	-0.09(-0.54%)
Oct 27, 2004	15.98	16.00	15.50	15.98	41,996	+0.02(+0.14%)
Oct 26, 2004	15.79	15.99	15.36	15.96	26,196	+0.23(+1.47%)
Oct 25, 2004	14.79	15.73	14.79	15.73	63,619	+0.99(+6.71%)
Oct 22, 2004	15.19	15.39	14.74	14.74	9,840	-0.43(-2.81%)
Oct 21, 2004	14.93	15.27	14.84	15.17	5,821	+0.01(+0.05%)
Oct 20, 2004	15.19	15.32	14.95	15.16	14,137	-0.04(-0.24%)
Oct 19, 2004	15.46	15.58	15.19	15.19	4,296	-0.25(-1.59%)
Oct 18, 2004	15.63	15.63	15.19	15.44	16,771	-0.07(-0.47%)
Oct 15, 2004	15.41	15.83	15.19	15.51	26,611	+0.27(+1.80%)
Oct 14, 2004	15.67	15.81	15.24	15.24	12,058	-0.27(-1.77%)
Oct 13, 2004	15.66	16.10	15.51	15.51	6,375	-0.30(-1.87%)
Oct 12, 2004	15.83	16.05	15.68	15.81	25,364	-0.05(-0.32%)
Oct 11, 2004	15.37	15.88	15.37	15.86	4,851	+0.48(+3.14%)
Oct 08, 2004	15.85	15.87	15.37	15.37	10,811	-0.50(-3.14%)
Oct 07, 2004	15.81	16.14	15.63	15.87	12,751	-0.25(-1.52%)
Oct 06, 2004	15.85	16.38	15.80	16.12	21,760	+0.06(+0.40%)
Oct 05, 2004	15.79	16.05	15.78	16.05	15,523	+0.38(+2.39%)
Oct 04, 2004	15.76	15.80	15.52	15.68	8,732	+0.22(+1.45%)
Oct 01, 2004	14.43	15.45	14.43	15.45	14,830	+0.36(+2.39%)
Sep 30, 2004	14.43	15.09	14.43	15.09	33,126	+0.48(+3.31%)
Sep 29, 2004	14.61	14.61	14.51	14.61	18,988	-0.07(-0.49%)
Sep 28, 2004	14.61	14.73	14.43	14.68	24,394	+0.25(+1.75%)
Sep 27, 2004	14.68	14.68	14.41	14.43	24,810	-0.11(-0.74%)
Sep 24, 2004	14.61	14.61	14.54	14.54	24,255	+0.00(+0.00%)
Sep 23, 2004	14.80	14.80	14.36	14.54	13,860	-0.09(-0.64%)
Sep 22, 2004	14.71	14.78	14.43	14.63	11,642	-0.16(-1.07%)
Sep 21, 2004	15.15	15.15	14.75	14.79	40,333	-0.28(-1.87%)
Sep 20, 2004	14.78	15.22	14.78	15.07	2,356	+0.03(+0.19%)
Sep 17, 2004	15.24	15.70	13.68	15.04	51,421	-0.09(-0.62%)
Sep 16, 2004	15.12	15.15	14.96	15.14	7,761	-0.01(-0.05%)
Sep 15, 2004	14.85	15.15	14.81	15.14	19,820	+0.26(+1.74%)
Sep 14, 2004	15.22	15.22	14.29	14.88	16,771	-0.14(-0.91%)
Sep 13, 2004	15.15	15.15	14.88	15.02	11,781	-0.02(-0.14%)
Sep 10, 2004	14.46	15.04	14.42	15.04	6,652	+0.27(+1.81%)
Sep 09, 2004	14.70	14.79	14.39	14.78	7,068	+0.32(+2.25%)
Sep 08, 2004	14.61	14.72	14.26	14.45	20,651	-0.27(-1.81%)
Sep 07, 2004	14.54	14.79	14.29	14.72	5,623	+0.35(+2.46%)
Sep 03, 2004	14.50	14.78	13.82	14.36	26,889	+0.16(+1.12%)
Sep 02, 2004	13.79	14.21	13.71	14.21	15,939	+0.32(+2.29%)
Sep 01, 2004	14.03	14.54	13.69	13.89	27,859	+0.18(+1.32%)
Aug 31, 2004	13.67	14.07	13.67	13.71	9,425	+0.04(+0.26%)
Aug 30, 2004	13.74	13.86	13.54	13.67	14,830	-0.10(-0.73%)
Aug 27, 2004	13.85	14.07	13.64	13.77	24,255	-0.08(-0.57%)
Aug 26, 2004	13.65	13.89	13.65	13.85	3,326	-0.04(-0.26%)
Aug 25, 2004	13.58	13.89	13.57	13.89	17,879	+0.28(+2.07%)
Aug 24, 2004	13.70	13.70	13.58	13.61	29,245	+0.01(+0.05%)
Aug 23, 2004	13.60	13.70	13.51	13.60	20,236	-0.07(-0.53%)
Aug 20, 2004	13.60	13.71	13.54	13.67	24,373	+0.10(+0.74%)
Aug 19, 2004	13.37	13.59	13.37	13.57	16,078	+0.19(+1.40%)
Aug 18, 2004	13.00	13.53	12.97	13.38	26,201	+0.35(+2.66%)
Aug 17, 2004	13.35	13.42	12.95	13.04	8,593	-0.23(-1.74%)
Aug 16, 2004	12.91	13.27	12.91	13.27	7,207	+0.58(+4.61%)
Aug 13, 2004	12.77	12.91	12.63	12.68	3,187	-0.03(-0.23%)
Aug 12, 2004	12.27	12.95	12.27	12.71	65,836	-0.23(-1.78%)
Aug 11, 2004	12.63	12.97	12.48	12.94	10,533	+0.10(+0.79%)
Aug 10, 2004	12.36	12.99	12.36	12.84	14,276	+0.14(+1.14%)
Aug 09, 2004	12.70	12.86	12.68	12.70	11,781	-0.14(-1.12%)
Aug 06, 2004	12.63	12.99	12.63	12.84	13,998	-0.01(-0.06%)
Aug 05, 2004	13.17	13.53	12.71	12.85	39,779	+0.19(+1.54%)
Aug 04, 2004	12.63	12.77	12.60	12.65	13,444	-0.04(-0.34%)
Aug 03, 2004	12.71	12.77	12.52	12.70	24,606	-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.