Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	13.74	13.78	13.16	13.50	204,440	+0.08(+0.57%)
Oct 28, 2004	13.42	13.83	13.33	13.43	128,071	-0.30(-2.15%)
Oct 27, 2004	14.32	14.32	13.49	13.72	297,411	-0.51(-3.56%)
Oct 26, 2004	14.29	14.35	13.83	14.23	289,228	+0.03(+0.18%)
Oct 25, 2004	14.18	14.47	13.86	14.20	208,591	+0.44(+3.19%)
Oct 22, 2004	14.28	14.28	13.63	13.76	142,894	-0.19(-1.39%)
Oct 21, 2004	13.48	14.00	12.90	13.96	471,494	+0.61(+4.55%)
Oct 20, 2004	12.99	13.47	12.99	13.35	200,408	+0.47(+3.67%)
Oct 19, 2004	13.03	13.07	12.83	12.88	157,006	+0.00(+0.00%)
Oct 18, 2004	13.10	13.19	12.72	12.88	177,758	-0.07(-0.52%)
Oct 15, 2004	13.10	13.29	12.91	12.94	150,721	-0.03(-0.20%)
Oct 14, 2004	13.03	13.10	12.90	12.97	176,454	+0.06(+0.46%)
Oct 13, 2004	13.08	13.08	12.61	12.91	351,841	-0.28(-2.11%)
Oct 12, 2004	13.29	13.29	12.90	13.19	194,242	-0.34(-2.49%)
Oct 11, 2004	13.79	13.87	13.21	13.53	337,730	-0.38(-2.73%)
Oct 08, 2004	13.91	14.11	13.79	13.91	315,317	+0.19(+1.41%)
Oct 07, 2004	13.85	14.04	13.61	13.71	251,874	-0.24(-1.75%)
Oct 06, 2004	14.04	14.13	13.53	13.96	275,828	-0.03(-0.18%)
Oct 05, 2004	13.84	14.23	13.66	13.98	309,744	+0.20(+1.47%)
Oct 04, 2004	13.87	13.91	13.53	13.78	295,751	-0.30(-2.16%)
Oct 01, 2004	14.33	14.40	13.93	14.08	305,593	-0.32(-2.23%)
Sep 30, 2004	14.00	14.43	13.96	14.40	364,174	+0.51(+3.70%)
Sep 29, 2004	14.12	14.26	13.63	13.89	166,730	-0.15(-1.08%)
Sep 28, 2004	14.06	14.23	13.89	14.04	236,339	+0.35(+2.59%)
Sep 27, 2004	13.67	14.29	13.65	13.69	178,470	-0.11(-0.79%)
Sep 24, 2004	13.87	13.96	13.59	13.80	140,404	+0.03(+0.24%)
Sep 23, 2004	13.69	14.06	13.67	13.76	220,805	+0.05(+0.37%)
Sep 22, 2004	13.72	13.94	13.49	13.71	275,354	+0.02(+0.12%)
Sep 21, 2004	13.31	13.78	13.31	13.69	216,536	+0.51(+3.90%)
Sep 20, 2004	13.41	13.45	13.16	13.18	110,165	-0.10(-0.76%)
Sep 17, 2004	13.43	13.69	13.21	13.28	211,792	-0.06(-0.44%)
Sep 16, 2004	13.45	13.48	13.20	13.34	81,112	+0.09(+0.70%)
Sep 15, 2004	13.50	13.56	13.20	13.25	176,810	-0.12(-0.88%)
Sep 14, 2004	13.15	13.50	13.13	13.37	274,405	+0.33(+2.52%)
Sep 13, 2004	12.75	13.15	12.65	13.04	182,146	+0.19(+1.51%)
Sep 10, 2004	12.79	13.14	12.79	12.84	149,061	+0.03(+0.26%)
Sep 09, 2004	12.77	12.94	12.52	12.81	74,589	+0.16(+1.27%)
Sep 08, 2004	12.48	12.88	12.31	12.65	240,846	+0.04(+0.33%)
Sep 07, 2004	12.62	12.72	12.35	12.61	214,272	-0.26(-2.03%)
Sep 03, 2004	13.02	13.21	12.66	12.87	175,861	-0.25(-1.93%)
Sep 02, 2004	12.93	13.23	12.84	13.12	224,600	-0.02(-0.13%)
Sep 01, 2004	12.99	13.41	12.62	13.14	277,844	+0.15(+1.17%)
Aug 31, 2004	12.51	13.00	12.50	12.99	137,558	+0.46(+3.63%)
Aug 30, 2004	12.69	13.03	12.52	12.53	179,300	-0.12(-0.93%)
Aug 27, 2004	12.66	12.80	12.52	12.65	192,819	+0.02(+0.13%)
Aug 26, 2004	12.61	12.86	12.61	12.63	217,366	+0.01(+0.07%)
Aug 25, 2004	12.31	12.97	12.29	12.62	261,361	+0.25(+2.05%)
Aug 24, 2004	12.28	12.40	12.11	12.37	228,394	+0.02(+0.14%)
Aug 23, 2004	12.51	12.63	12.31	12.35	226,141	-0.29(-2.27%)
Aug 20, 2004	12.80	12.87	12.48	12.64	422,685	-0.03(-0.27%)
Aug 19, 2004	12.86	12.93	12.62	12.67	392,990	+0.07(+0.54%)
Aug 18, 2004	12.23	12.64	12.14	12.61	339,627	+0.38(+3.10%)
Aug 17, 2004	11.97	12.35	11.87	12.23	316,147	+0.28(+2.33%)
Aug 16, 2004	11.42	11.96	11.39	11.95	398,682	+0.61(+5.35%)
Aug 13, 2004	11.21	11.38	11.10	11.34	211,674	+0.35(+3.14%)
Aug 12, 2004	10.84	11.16	10.84	11.00	171,118	-0.03(-0.31%)
Aug 11, 2004	10.91	11.12	10.37	11.03	333,461	-0.21(-1.88%)
Aug 10, 2004	11.12	11.32	11.00	11.24	126,648	+0.04(+0.38%)
Aug 09, 2004	11.33	11.43	11.17	11.20	103,524	-0.18(-1.56%)
Aug 06, 2004	11.27	11.55	11.27	11.38	191,277	+0.20(+1.81%)
Aug 05, 2004	11.15	11.36	11.10	11.17	150,128	-0.03(-0.23%)
Aug 04, 2004	11.53	11.60	11.17	11.20	218,196	-0.40(-3.42%)
Aug 03, 2004	11.71	11.88	11.59	11.60	146,023	-0.13(-1.15%)

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.