Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.98	14.98	14.63	14.76	93,958	+0.06(+0.38%)
Oct 28, 2004	14.93	14.96	14.56	14.70	94,190	-0.26(-1.73%)
Oct 27, 2004	13.75	15.04	13.60	14.96	229,211	+1.50(+11.14%)
Oct 26, 2004	13.99	13.99	13.34	13.46	230,603	-0.12(-0.92%)
Oct 25, 2004	13.81	14.26	13.05	13.59	233,271	-0.45(-3.22%)
Oct 22, 2004	14.02	14.29	13.77	14.04	295,909	+0.38(+2.74%)
Oct 21, 2004	16.37	16.51	13.65	13.66	543,912	-1.84(-11.90%)
Oct 20, 2004	15.48	15.75	15.43	15.51	47,095	-0.06(-0.36%)
Oct 19, 2004	15.81	15.82	15.56	15.56	51,966	-0.09(-0.55%)
Oct 18, 2004	15.86	15.86	15.45	15.65	174,460	+0.11(+0.69%)
Oct 15, 2004	15.63	15.64	15.43	15.54	40,483	+0.06(+0.36%)
Oct 14, 2004	15.59	15.75	15.47	15.49	52,778	-0.12(-0.75%)
Oct 13, 2004	15.82	16.05	15.32	15.60	121,913	-0.22(-1.42%)
Oct 12, 2004	16.49	16.60	15.59	15.83	173,300	-0.71(-4.28%)
Oct 11, 2004	16.51	16.59	16.34	16.53	56,258	-0.07(-0.42%)
Oct 08, 2004	17.05	17.13	16.60	16.60	69,366	-0.28(-1.66%)
Oct 07, 2004	17.21	17.35	16.82	16.88	238,839	-0.19(-1.11%)
Oct 06, 2004	16.38	17.12	15.96	17.07	145,461	+0.49(+2.94%)
Oct 05, 2004	16.38	16.63	16.30	16.59	103,121	+0.27(+1.66%)
Oct 04, 2004	16.34	16.70	16.25	16.32	331,985	+0.82(+5.31%)
Oct 01, 2004	15.34	15.55	15.21	15.49	156,944	+0.40(+2.66%)
Sep 30, 2004	15.19	15.36	14.98	15.09	65,538	-0.05(-0.34%)
Sep 29, 2004	15.38	15.58	15.04	15.14	99,177	-0.16(-1.04%)
Sep 28, 2004	15.19	15.46	15.17	15.30	154,392	+0.02(+0.11%)
Sep 27, 2004	15.16	15.59	15.12	15.28	104,861	-0.03(-0.23%)
Sep 24, 2004	15.52	15.76	14.97	15.32	130,033	-0.20(-1.31%)
Sep 23, 2004	15.81	15.98	15.52	15.52	136,761	-0.33(-2.09%)
Sep 22, 2004	16.63	16.63	15.82	15.85	108,689	-0.78(-4.69%)
Sep 21, 2004	16.17	16.63	16.17	16.63	99,873	+0.35(+2.17%)
Sep 20, 2004	16.60	16.60	16.23	16.28	110,429	-0.29(-1.74%)
Sep 17, 2004	16.69	16.82	16.30	16.57	96,626	+0.10(+0.63%)
Sep 16, 2004	16.72	16.72	16.35	16.47	65,538	-0.08(-0.49%)
Sep 15, 2004	16.59	16.59	16.29	16.55	93,726	+0.04(+0.26%)
Sep 14, 2004	16.39	16.66	16.29	16.50	113,793	-0.01(-0.05%)
Sep 13, 2004	16.28	16.68	16.28	16.51	155,552	-0.15(-0.88%)
Sep 10, 2004	16.63	16.99	16.55	16.66	121,449	-0.03(-0.18%)
Sep 09, 2004	16.53	16.81	16.21	16.69	61,362	+0.49(+3.03%)
Sep 08, 2004	16.23	16.42	16.03	16.20	58,462	-0.02(-0.11%)
Sep 07, 2004	16.26	16.58	16.02	16.22	124,233	+0.01(+0.05%)
Sep 03, 2004	16.50	16.79	15.86	16.21	133,745	-0.21(-1.29%)
Sep 02, 2004	15.85	16.47	15.75	16.42	86,882	+0.53(+3.31%)
Sep 01, 2004	16.50	16.77	15.87	15.89	168,312	-0.51(-3.13%)
Aug 31, 2004	15.60	16.44	15.52	16.41	245,102	+0.89(+5.72%)
Aug 30, 2004	15.89	15.93	15.17	15.52	81,314	-0.05(-0.30%)
Aug 27, 2004	15.48	15.80	14.94	15.56	128,409	+0.45(+2.99%)
Aug 26, 2004	15.16	15.73	14.81	15.11	148,360	-0.42(-2.69%)
Aug 25, 2004	15.16	15.56	14.75	15.53	108,689	+0.53(+3.53%)
Aug 24, 2004	15.15	15.15	14.51	15.00	92,566	+0.21(+1.43%)
Aug 23, 2004	15.06	15.09	14.48	14.79	193,716	-0.75(-4.85%)
Aug 20, 2004	14.76	15.73	14.52	15.54	197,079	+0.31(+2.04%)
Aug 19, 2004	15.59	16.04	15.16	15.23	109,269	-0.24(-1.53%)
Aug 18, 2004	15.30	15.54	14.79	15.47	229,791	+0.19(+1.21%)
Aug 17, 2004	14.84	15.49	14.61	15.28	217,495	+0.70(+4.79%)
Aug 16, 2004	14.87	15.08	14.40	14.59	250,438	+0.03(+0.24%)
Aug 13, 2004	14.76	15.04	14.45	14.55	249,394	-0.32(-2.15%)
Aug 12, 2004	14.47	15.17	14.23	14.87	416,315	+0.44(+3.05%)
Aug 11, 2004	13.62	14.43	13.32	14.43	250,786	+0.72(+5.28%)
Aug 10, 2004	13.17	13.79	13.17	13.71	193,948	+0.54(+4.09%)
Aug 09, 2004	12.20	13.43	12.09	13.17	189,772	+0.90(+7.31%)
Aug 06, 2004	12.18	12.63	12.04	12.27	53,706	-0.00(-0.04%)
Aug 05, 2004	13.25	13.46	12.25	12.28	185,944	-0.46(-3.62%)
Aug 04, 2004	12.06	12.78	11.73	12.74	70,642	+0.64(+5.27%)
Aug 03, 2004	12.49	12.60	12.10	12.10	57,534	-0.50(-3.97%)

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.