Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.38	14.56	14.33	14.45	606,272	+0.22(+1.53%)
Oct 28, 2004	14.20	14.45	14.00	14.23	787,343	-0.33(-2.25%)
Oct 27, 2004	14.56	14.58	14.24	14.56	856,310	+0.00(+0.00%)
Oct 26, 2004	14.56	14.56	14.27	14.56	898,212	+0.18(+1.27%)
Oct 25, 2004	14.85	14.85	14.28	14.38	1,179,710	+0.00(+0.00%)
Oct 22, 2004	14.75	14.83	14.36	14.38	865,240	-0.38(-2.57%)
Oct 21, 2004	14.38	14.83	14.33	14.75	989,984	+0.31(+2.12%)
Oct 20, 2004	14.18	14.52	14.16	14.45	1,015,262	+0.28(+1.95%)
Oct 19, 2004	15.47	15.47	14.08	14.17	1,954,964	-0.40(-2.75%)
Oct 18, 2004	14.75	14.75	14.48	14.57	796,273	-0.17(-1.18%)
Oct 15, 2004	15.03	15.15	14.68	14.75	834,603	+0.15(+1.00%)
Oct 14, 2004	14.56	14.83	14.40	14.60	945,746	+0.04(+0.30%)
Oct 13, 2004	15.32	15.36	14.38	14.56	1,702,729	-0.76(-4.99%)
Oct 12, 2004	15.19	15.32	14.81	15.32	1,759,056	-0.56(-3.53%)
Oct 11, 2004	15.79	16.00	15.66	15.88	447,320	+0.02(+0.14%)
Oct 08, 2004	16.22	16.37	15.80	15.86	886,397	-0.36(-2.20%)
Oct 07, 2004	16.53	16.53	16.18	16.22	575,910	-0.31(-1.89%)
Oct 06, 2004	16.38	16.54	16.27	16.53	885,023	+0.07(+0.44%)
Oct 05, 2004	16.30	16.51	16.16	16.46	1,213,094	+0.44(+2.73%)
Oct 04, 2004	15.64	16.16	15.54	16.02	1,256,508	+0.43(+2.75%)
Oct 01, 2004	15.53	15.65	15.35	15.59	727,582	+0.05(+0.33%)
Sep 30, 2004	15.18	15.60	15.14	15.54	864,965	+0.32(+2.10%)
Sep 29, 2004	15.43	15.45	15.11	15.22	496,366	-0.19(-1.23%)
Sep 28, 2004	14.78	15.48	14.70	15.41	714,530	+0.60(+4.03%)
Sep 27, 2004	14.86	14.94	14.63	14.81	739,809	-0.12(-0.83%)
Sep 24, 2004	14.18	15.03	14.17	14.94	1,183,145	+0.78(+5.50%)
Sep 23, 2004	14.12	14.23	13.68	14.16	1,647,501	+0.09(+0.67%)
Sep 22, 2004	13.83	14.52	13.79	14.06	2,155,132	-1.01(-6.71%)
Sep 21, 2004	14.97	15.15	14.86	15.07	553,654	+0.01(+0.05%)
Sep 20, 2004	15.10	15.21	14.93	15.07	430,422	-0.03(-0.19%)
Sep 17, 2004	15.10	15.21	15.07	15.10	441,412	-0.09(-0.62%)
Sep 16, 2004	15.10	15.28	15.01	15.19	215,142	+0.16(+1.07%)
Sep 15, 2004	15.07	15.13	14.85	15.03	368,462	+0.00(+0.00%)
Sep 14, 2004	15.15	15.15	14.85	15.03	468,202	-0.11(-0.72%)
Sep 13, 2004	15.13	15.28	15.09	15.14	339,336	-0.01(-0.05%)
Sep 10, 2004	15.18	15.25	14.94	15.15	630,040	-0.39(-2.53%)
Sep 09, 2004	15.29	15.64	15.29	15.54	706,974	+0.49(+3.29%)
Sep 08, 2004	15.31	15.44	14.97	15.05	657,379	-0.34(-2.22%)
Sep 07, 2004	15.23	15.65	15.13	15.39	745,991	+0.27(+1.78%)
Sep 03, 2004	15.10	15.20	15.07	15.12	327,796	-0.09(-0.57%)
Sep 02, 2004	15.11	15.25	15.08	15.21	577,971	+0.10(+0.67%)
Sep 01, 2004	14.85	15.21	14.84	15.10	853,425	+0.29(+1.97%)
Aug 31, 2004	14.74	14.89	14.74	14.81	940,938	+0.17(+1.19%)
Aug 30, 2004	14.64	14.78	14.48	14.64	483,039	+0.01(+0.05%)
Aug 27, 2004	14.38	14.70	14.38	14.63	312,684	+0.33(+2.29%)
Aug 26, 2004	14.16	14.42	14.16	14.30	244,130	+0.05(+0.36%)
Aug 25, 2004	14.19	14.25	13.95	14.25	377,254	+0.01(+0.05%)
Aug 24, 2004	14.34	14.41	14.19	14.24	314,195	+0.04(+0.31%)
Aug 23, 2004	14.56	14.73	14.19	14.20	275,865	-0.39(-2.69%)
Aug 20, 2004	14.56	14.64	14.45	14.59	261,990	+0.00(+0.00%)
Aug 19, 2004	14.47	14.67	14.47	14.59	370,385	+0.12(+0.85%)
Aug 18, 2004	14.08	14.48	14.05	14.47	269,133	+0.25(+1.74%)
Aug 17, 2004	14.24	14.43	14.13	14.22	316,668	-0.02(-0.15%)
Aug 16, 2004	13.94	14.25	13.92	14.24	419,431	+0.28(+2.03%)
Aug 13, 2004	13.83	14.06	13.77	13.96	368,049	+0.28(+2.08%)
Aug 12, 2004	14.15	14.15	13.66	13.68	389,893	-0.47(-3.34%)
Aug 11, 2004	14.15	14.16	13.86	14.15	359,806	-0.01(-0.05%)
Aug 10, 2004	13.84	14.16	13.82	14.16	233,826	+0.33(+2.37%)
Aug 09, 2004	13.54	13.87	13.54	13.83	480,154	+0.28(+2.04%)
Aug 06, 2004	13.97	13.97	13.50	13.55	701,479	-0.49(-3.52%)
Aug 05, 2004	14.42	14.55	14.00	14.05	442,236	-0.36(-2.52%)
Aug 04, 2004	14.48	14.54	14.36	14.41	381,376	-0.20(-1.39%)
Aug 03, 2004	14.78	14.81	14.57	14.62	464,080	-0.23(-1.52%)

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.