Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.95	16.04	15.71	15.93	53,882	+0.01(+0.09%)
Oct 28, 2004	16.00	16.03	15.78	15.92	61,110	-0.08(-0.51%)
Oct 27, 2004	16.01	16.02	15.77	16.00	113,020	-0.04(-0.23%)
Oct 26, 2004	15.59	16.04	15.45	16.04	118,277	+0.48(+3.11%)
Oct 25, 2004	15.31	15.58	15.31	15.55	64,614	+0.29(+1.93%)
Oct 22, 2004	15.58	15.61	15.26	15.26	119,372	-0.29(-1.88%)
Oct 21, 2004	15.65	15.65	15.35	15.55	153,542	-0.09(-0.60%)
Oct 20, 2004	15.75	15.78	15.63	15.65	134,267	-0.10(-0.65%)
Oct 19, 2004	15.62	15.89	15.61	15.75	170,626	+0.19(+1.20%)
Oct 18, 2004	15.21	15.56	15.20	15.56	111,487	+0.35(+2.28%)
Oct 15, 2004	15.31	15.35	15.11	15.21	92,431	-0.10(-0.63%)
Oct 14, 2004	15.27	15.35	15.22	15.31	92,869	+0.06(+0.40%)
Oct 13, 2004	15.44	15.50	15.21	15.25	63,738	-0.15(-0.95%)
Oct 12, 2004	15.41	15.55	15.36	15.39	144,780	-0.01(-0.07%)
Oct 11, 2004	15.57	15.61	15.39	15.41	163,617	-0.12(-0.76%)
Oct 08, 2004	15.58	15.58	15.47	15.53	149,161	-0.05(-0.34%)
Oct 07, 2004	15.71	15.82	15.58	15.58	137,114	-0.16(-1.02%)
Oct 06, 2004	15.90	15.91	15.74	15.74	196,910	-0.15(-0.95%)
Oct 05, 2004	15.85	15.93	15.79	15.89	89,146	+0.00(+0.00%)
Oct 04, 2004	16.05	16.26	15.86	15.89	195,377	-0.07(-0.46%)
Oct 01, 2004	15.63	15.98	15.63	15.96	210,709	+0.49(+3.19%)
Sep 30, 2004	15.27	15.89	15.25	15.47	217,937	+0.22(+1.47%)
Sep 29, 2004	15.04	15.27	14.91	15.24	120,249	+0.21(+1.40%)
Sep 28, 2004	14.95	15.04	14.75	15.03	104,697	+0.11(+0.70%)
Sep 27, 2004	15.26	15.36	14.93	14.93	182,016	-0.37(-2.42%)
Sep 24, 2004	15.11	15.32	15.08	15.30	117,182	+0.19(+1.24%)
Sep 23, 2004	15.05	15.15	14.92	15.11	77,756	+0.09(+0.59%)
Sep 22, 2004	15.04	15.11	14.84	15.02	166,465	-0.08(-0.51%)
Sep 21, 2004	15.08	15.18	15.05	15.10	177,635	+0.06(+0.38%)
Sep 20, 2004	15.06	15.11	14.96	15.04	303,360	-0.02(-0.12%)
Sep 17, 2004	15.16	15.29	15.03	15.06	315,626	-0.04(-0.29%)
Sep 16, 2004	15.55	15.63	14.98	15.11	803,850	-0.70(-4.45%)
Sep 15, 2004	15.45	15.96	15.44	15.81	284,523	+0.38(+2.44%)
Sep 14, 2004	15.66	15.67	15.43	15.43	192,310	-0.19(-1.23%)
Sep 13, 2004	15.32	15.69	15.32	15.62	133,829	+0.20(+1.32%)
Sep 10, 2004	15.36	15.48	15.28	15.42	236,774	+0.06(+0.37%)
Sep 09, 2004	15.24	15.43	15.24	15.36	190,558	+0.13(+0.82%)
Sep 08, 2004	15.46	15.59	15.16	15.24	173,474	-0.24(-1.56%)
Sep 07, 2004	15.40	15.66	15.39	15.48	248,383	+0.11(+0.68%)
Sep 03, 2004	15.24	15.40	15.23	15.37	293,723	+0.13(+0.88%)
Sep 02, 2004	14.84	15.28	14.84	15.24	391,192	+0.37(+2.49%)
Sep 01, 2004	14.64	14.87	14.64	14.87	262,182	+0.18(+1.23%)
Aug 31, 2004	14.28	14.69	14.28	14.69	273,353	+0.39(+2.76%)
Aug 30, 2004	14.27	14.38	14.22	14.29	183,549	-0.01(-0.10%)
Aug 27, 2004	14.27	14.31	14.18	14.31	170,188	+0.04(+0.29%)
Aug 26, 2004	14.18	14.27	14.15	14.27	164,493	+0.09(+0.63%)
Aug 25, 2004	14.20	14.22	14.06	14.18	155,513	-0.04(-0.29%)
Aug 24, 2004	14.13	14.22	14.05	14.22	223,632	+0.13(+0.94%)
Aug 23, 2004	13.97	14.22	13.97	14.09	215,966	+0.16(+1.15%)
Aug 20, 2004	13.85	13.97	13.85	13.93	254,954	+0.08(+0.56%)
Aug 19, 2004	13.61	14.00	13.60	13.85	248,383	+0.26(+1.95%)
Aug 18, 2004	13.60	13.70	13.50	13.58	213,338	-0.01(-0.08%)
Aug 17, 2004	13.70	13.70	13.58	13.60	263,277	-0.10(-0.72%)
Aug 16, 2004	13.39	13.79	13.31	13.69	255,173	+0.37(+2.76%)
Aug 13, 2004	13.32	13.45	13.27	13.33	276,857	+0.06(+0.47%)
Aug 12, 2004	13.26	13.29	13.08	13.27	440,694	+0.01(+0.05%)
Aug 11, 2004	12.67	13.41	12.60	13.26	380,241	+0.53(+4.18%)
Aug 10, 2004	12.53	12.85	12.46	12.73	1,017,188	+1.32(+11.61%)
Aug 09, 2004	11.64	11.69	11.38	11.40	146,971	-0.24(-2.06%)
Aug 06, 2004	11.85	11.86	11.51	11.64	186,616	-0.24(-2.05%)
Aug 05, 2004	12.16	12.16	11.87	11.89	159,894	-0.28(-2.31%)
Aug 04, 2004	12.04	12.18	11.85	12.17	97,250	+0.09(+0.76%)
Aug 03, 2004	12.04	12.17	11.96	12.08	87,394	+0.03(+0.28%)

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.