Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	13.93	14.95	13.93	14.81	130,917	+0.88(+6.29%)
Oct 28, 2004	13.98	14.44	13.93	13.93	80,016	-0.23(-1.63%)
Oct 27, 2004	14.21	14.39	14.07	14.16	116,805	+0.00(+0.00%)
Oct 26, 2004	14.21	14.21	13.84	14.16	380,179	-0.83(-5.54%)
Oct 25, 2004	14.53	14.99	14.53	14.99	90,725	+0.74(+5.18%)
Oct 22, 2004	14.35	14.48	14.07	14.25	60,895	-0.09(-0.64%)
Oct 21, 2004	14.12	14.44	14.02	14.35	109,889	+0.28(+1.97%)
Oct 20, 2004	13.84	14.25	13.70	14.07	137,790	+0.65(+4.81%)
Oct 19, 2004	13.65	13.75	13.38	13.42	51,855	-0.09(-0.68%)
Oct 18, 2004	13.93	13.93	13.38	13.52	60,331	-0.18(-1.35%)
Oct 15, 2004	13.52	13.88	13.52	13.70	82,379	+0.18(+1.37%)
Oct 14, 2004	13.98	13.98	13.42	13.52	38,197	-0.09(-0.68%)
Oct 13, 2004	13.56	13.79	13.24	13.61	91,917	-0.09(-0.67%)
Oct 12, 2004	13.79	13.79	13.52	13.70	57,752	-0.32(-2.30%)
Oct 11, 2004	14.25	14.39	13.88	14.02	45,698	-0.09(-0.65%)
Oct 08, 2004	14.53	14.67	14.02	14.12	148,130	+0.05(+0.33%)
Oct 07, 2004	14.12	14.30	14.07	14.07	72,276	+0.09(+0.66%)
Oct 06, 2004	14.21	14.44	13.93	13.98	82,205	-0.23(-1.62%)
Oct 05, 2004	14.53	14.62	14.21	14.21	94,150	-0.14(-0.96%)
Oct 04, 2004	14.35	14.48	14.12	14.35	87,560	-0.46(-3.11%)
Oct 01, 2004	14.95	14.95	14.53	14.81	36,832	-0.23(-1.53%)
Sep 30, 2004	14.67	15.22	14.67	15.04	77,674	+0.51(+3.49%)
Sep 29, 2004	15.08	15.36	14.21	14.53	91,137	-0.46(-3.08%)
Sep 28, 2004	14.53	14.99	14.25	14.99	154,244	+0.50(+3.45%)
Sep 27, 2004	13.98	14.53	13.98	14.49	75,463	+0.61(+4.37%)
Sep 24, 2004	13.98	14.12	13.75	13.88	35,791	-0.28(-1.95%)
Sep 23, 2004	14.02	14.21	13.61	14.16	175,857	+0.46(+3.37%)
Sep 22, 2004	13.98	13.98	13.61	13.70	59,204	-0.37(-2.62%)
Sep 21, 2004	13.33	14.12	13.33	14.07	75,160	+0.97(+7.39%)
Sep 20, 2004	12.73	13.38	12.73	13.10	46,847	+0.00(+0.00%)
Sep 17, 2004	13.33	13.56	12.96	13.10	89,034	-0.14(-1.05%)
Sep 16, 2004	13.47	13.52	13.15	13.24	50,554	-0.23(-1.71%)
Sep 15, 2004	14.02	14.02	13.47	13.47	86,498	-0.74(-5.20%)
Sep 14, 2004	13.38	14.25	13.24	14.21	132,023	+0.92(+6.94%)
Sep 13, 2004	12.64	13.33	12.41	13.28	95,993	+0.28(+2.13%)
Sep 10, 2004	12.59	13.01	12.45	13.01	46,132	+0.65(+5.22%)
Sep 09, 2004	11.62	12.55	11.49	12.36	29,201	+0.78(+6.77%)
Sep 08, 2004	11.58	11.76	11.44	11.58	61,892	+0.00(+0.00%)
Sep 07, 2004	11.95	12.04	11.53	11.58	39,390	-0.32(-2.71%)
Sep 03, 2004	12.22	12.32	11.90	11.90	35,011	-0.55(-4.44%)
Sep 02, 2004	12.45	12.59	12.32	12.45	24,627	-0.14(-1.10%)
Sep 01, 2004	12.36	12.73	11.99	12.59	39,823	+0.18(+1.49%)
Aug 31, 2004	11.58	12.41	11.35	12.41	45,980	+0.83(+7.17%)
Aug 30, 2004	11.39	11.99	11.39	11.58	41,471	+0.00(+0.00%)
Aug 27, 2004	11.62	11.62	11.26	11.58	19,792	-0.05(-0.40%)
Aug 26, 2004	11.67	11.67	11.21	11.62	46,002	+0.00(+0.00%)
Aug 25, 2004	11.72	11.90	11.49	11.62	32,604	+0.14(+1.20%)
Aug 24, 2004	11.95	11.95	11.35	11.49	39,368	-0.51(-4.23%)
Aug 23, 2004	11.85	12.18	11.58	11.99	40,495	+0.09(+0.77%)
Aug 20, 2004	11.95	12.22	11.81	11.90	78,975	+0.46(+4.03%)
Aug 19, 2004	11.12	11.90	11.12	11.44	96,947	+0.51(+4.64%)
Aug 18, 2004	10.93	11.21	10.84	10.93	35,509	-0.23(-2.07%)
Aug 17, 2004	11.39	11.58	10.84	11.16	40,625	-0.32(-2.81%)
Aug 16, 2004	11.44	11.67	11.39	11.49	27,011	+0.05(+0.40%)
Aug 13, 2004	10.61	11.44	10.61	11.44	26,166	+0.92(+8.77%)
Aug 12, 2004	10.66	10.79	10.47	10.52	23,478	-0.14(-1.30%)
Aug 11, 2004	10.47	10.93	10.38	10.66	25,841	-0.05(-0.43%)
Aug 10, 2004	11.12	11.39	10.66	10.70	52,679	-0.32(-2.93%)
Aug 09, 2004	11.07	11.39	11.02	11.02	9,300	+0.00(+0.00%)
Aug 06, 2004	11.07	11.21	10.93	11.02	29,591	+0.32(+3.02%)
Aug 05, 2004	10.98	11.02	10.66	10.70	21,765	-0.42(-3.73%)
Aug 04, 2004	11.21	11.49	11.12	11.12	34,447	-0.55(-4.74%)
Aug 03, 2004	11.53	11.95	11.44	11.67	36,962	-0.32(-2.69%)

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.