Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.36	15.57	14.89	14.89	66,128	-0.55(-3.54%)
Oct 28, 2004	15.20	15.68	14.85	15.44	108,076	-0.21(-1.36%)
Oct 27, 2004	15.07	15.65	14.85	15.65	125,842	+0.55(+3.62%)
Oct 26, 2004	14.74	15.11	14.71	15.11	52,968	+0.13(+0.89%)
Oct 25, 2004	14.59	14.97	14.52	14.97	93,600	+0.34(+2.33%)
Oct 22, 2004	14.54	14.74	14.40	14.63	66,622	-0.09(-0.62%)
Oct 21, 2004	14.30	14.83	14.19	14.72	84,388	+0.10(+0.67%)
Oct 20, 2004	14.89	14.89	14.37	14.63	123,045	-0.05(-0.37%)
Oct 19, 2004	14.72	15.08	14.54	14.68	86,691	-0.41(-2.74%)
Oct 18, 2004	14.69	15.09	14.58	15.09	54,284	+0.27(+1.80%)
Oct 15, 2004	14.47	15.11	14.44	14.83	63,003	+0.38(+2.61%)
Oct 14, 2004	14.46	14.61	14.38	14.45	62,345	+0.01(+0.04%)
Oct 13, 2004	14.44	14.88	14.44	14.44	131,105	-0.26(-1.78%)
Oct 12, 2004	14.07	14.71	14.04	14.71	281,622	+0.72(+5.17%)
Oct 11, 2004	13.86	13.98	13.82	13.98	46,882	+0.12(+0.88%)
Oct 08, 2004	14.34	14.34	13.86	13.86	35,860	-0.38(-2.65%)
Oct 07, 2004	14.21	14.58	14.21	14.24	47,375	-0.21(-1.43%)
Oct 06, 2004	14.48	14.54	14.28	14.44	233,095	+0.04(+0.25%)
Oct 05, 2004	14.71	14.77	14.38	14.41	75,669	-0.24(-1.66%)
Oct 04, 2004	14.81	14.91	14.65	14.65	64,977	+0.07(+0.46%)
Oct 01, 2004	14.53	14.69	14.34	14.58	81,920	+0.12(+0.84%)
Sep 30, 2004	14.48	14.62	14.24	14.46	43,921	-0.12(-0.79%)
Sep 29, 2004	14.28	14.59	14.15	14.58	117,123	+0.17(+1.18%)
Sep 28, 2004	14.29	14.41	14.05	14.41	55,765	+0.30(+2.11%)
Sep 27, 2004	14.59	14.59	14.11	14.11	44,414	-0.40(-2.72%)
Sep 24, 2004	14.70	14.70	14.50	14.50	24,016	-0.09(-0.58%)
Sep 23, 2004	14.53	14.65	14.44	14.59	53,791	+0.07(+0.50%)
Sep 22, 2004	15.08	15.08	14.40	14.52	46,224	-0.32(-2.17%)
Sep 21, 2004	14.90	14.95	14.71	14.84	94,751	-0.04(-0.24%)
Sep 20, 2004	14.66	14.93	14.66	14.88	25,661	-0.04(-0.24%)
Sep 17, 2004	14.92	15.39	14.60	14.91	105,937	+0.02(+0.12%)
Sep 16, 2004	14.54	14.98	14.54	14.89	62,016	+0.09(+0.57%)
Sep 15, 2004	14.59	14.95	14.59	14.81	44,908	-0.13(-0.85%)
Sep 14, 2004	14.73	15.05	14.57	14.94	33,557	+0.13(+0.90%)
Sep 13, 2004	14.75	15.08	14.73	14.80	42,111	-0.07(-0.45%)
Sep 10, 2004	15.23	15.23	14.77	14.87	50,501	-0.16(-1.05%)
Sep 09, 2004	14.61	15.21	14.54	15.03	41,947	+0.43(+2.91%)
Sep 08, 2004	14.71	14.72	14.40	14.60	36,847	-0.04(-0.25%)
Sep 07, 2004	14.16	14.66	13.65	14.64	99,193	+0.57(+4.06%)
Sep 03, 2004	13.84	14.12	13.83	14.07	20,397	+0.04(+0.30%)
Sep 02, 2004	13.72	14.02	13.65	14.02	53,297	+0.26(+1.90%)
Sep 01, 2004	13.66	14.23	13.43	13.76	154,464	+0.03(+0.22%)
Aug 31, 2004	13.23	13.89	13.23	13.73	55,765	+0.36(+2.68%)
Aug 30, 2004	13.23	13.66	13.23	13.37	25,003	-0.15(-1.08%)
Aug 27, 2004	13.20	13.68	13.20	13.52	38,328	-0.09(-0.67%)
Aug 26, 2004	13.40	13.61	13.36	13.61	33,393	+0.12(+0.86%)
Aug 25, 2004	13.39	13.52	13.22	13.50	26,813	+0.15(+1.09%)
Aug 24, 2004	13.37	13.56	13.20	13.35	61,029	+0.07(+0.50%)
Aug 23, 2004	13.45	13.68	13.20	13.28	53,626	-0.40(-2.89%)
Aug 20, 2004	12.97	13.68	12.81	13.68	130,834	+0.72(+5.54%)
Aug 19, 2004	13.25	13.25	12.80	12.96	40,466	-0.11(-0.84%)
Aug 18, 2004	12.95	13.14	12.82	13.07	66,651	+0.07(+0.51%)
Aug 17, 2004	13.02	13.02	12.78	13.00	36,847	+0.05(+0.42%)
Aug 16, 2004	12.66	12.95	12.65	12.95	52,639	+0.22(+1.72%)
Aug 13, 2004	12.56	12.77	12.40	12.73	48,198	+0.15(+1.16%)
Aug 12, 2004	12.73	12.77	12.58	12.58	45,895	-0.18(-1.43%)
Aug 11, 2004	12.80	12.80	12.54	12.77	56,752	-0.15(-1.13%)
Aug 10, 2004	12.57	12.91	12.57	12.91	91,626	+0.44(+3.56%)
Aug 09, 2004	12.77	12.79	12.47	12.47	42,934	-0.30(-2.33%)
Aug 06, 2004	12.86	13.02	12.77	12.77	63,003	-0.29(-2.23%)
Aug 05, 2004	12.89	13.08	12.83	13.06	80,111	+0.18(+1.37%)
Aug 04, 2004	12.78	13.09	12.78	12.88	190,819	+0.00(+0.00%)
Aug 03, 2004	12.92	13.13	12.83	12.88	135,713	-0.18(-1.40%)

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.