Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	10.15	10.65	10.00	10.38	2,830,800	+0.43(+4.27%)
Oct 28, 2004	9.620	10.06	9.610	9.950	1,988,700	+0.31(+3.22%)
Oct 27, 2004	9.000	9.730	8.900	9.640	1,671,100	+0.67(+7.47%)
Oct 26, 2004	9.260	9.280	8.850	8.970	1,257,300	-0.28(-3.03%)
Oct 25, 2004	9.730	9.930	9.150	9.250	1,692,700	-0.51(-5.23%)
Oct 22, 2004	10.15	10.20	9.550	9.760	2,976,900	-0.14(-1.41%)
Oct 21, 2004	14.18	14.28	9.710	9.900	13,009,700	-4.92(-33.20%)
Oct 20, 2004	14.30	14.82	13.96	14.82	817,800	+0.70(+4.96%)
Oct 19, 2004	14.77	14.87	13.63	14.12	1,370,600	-0.36(-2.49%)
Oct 18, 2004	14.96	15.10	14.38	14.48	766,100	-0.52(-3.47%)
Oct 15, 2004	14.95	15.20	14.88	15.00	208,500	+0.06(+0.40%)
Oct 14, 2004	15.06	15.21	14.89	14.94	316,900	-0.23(-1.52%)
Oct 13, 2004	15.58	15.62	15.03	15.17	415,700	-0.41(-2.63%)
Oct 12, 2004	15.63	15.68	15.50	15.58	358,500	-0.07(-0.45%)
Oct 11, 2004	15.65	15.72	15.40	15.65	483,100	+0.10(+0.64%)
Oct 08, 2004	15.77	15.86	15.50	15.55	273,900	-0.20(-1.27%)
Oct 07, 2004	16.07	16.19	15.70	15.75	302,200	-0.44(-2.72%)
Oct 06, 2004	16.09	16.25	16.00	16.19	633,000	-0.15(-0.92%)
Oct 05, 2004	16.22	16.34	16.10	16.34	553,200	+0.14(+0.86%)
Oct 04, 2004	15.76	16.25	15.64	16.20	821,000	+0.48(+3.05%)
Oct 01, 2004	15.43	15.79	15.23	15.72	424,100	+0.44(+2.88%)
Sep 30, 2004	15.36	15.37	15.12	15.28	567,800	-0.09(-0.59%)
Sep 29, 2004	15.25	15.38	15.00	15.37	402,600	+0.23(+1.52%)
Sep 28, 2004	14.73	15.24	14.54	15.14	528,000	+0.44(+2.99%)
Sep 27, 2004	14.79	14.93	14.58	14.70	594,500	-0.15(-1.01%)
Sep 24, 2004	14.93	15.02	14.84	14.85	470,200	-0.19(-1.26%)
Sep 23, 2004	15.14	15.24	15.00	15.04	344,100	-0.07(-0.46%)
Sep 22, 2004	15.47	15.60	14.95	15.11	547,600	-0.50(-3.20%)
Sep 21, 2004	15.22	15.74	15.22	15.61	236,000	+0.22(+1.43%)
Sep 20, 2004	15.55	15.80	15.31	15.39	192,200	-0.30(-1.91%)
Sep 17, 2004	16.40	16.42	15.23	15.69	420,000	-0.06(-0.38%)
Sep 16, 2004	15.79	15.84	15.60	15.75	338,200	+0.01(+0.06%)
Sep 15, 2004	16.28	16.29	15.61	15.74	496,600	-0.42(-2.60%)
Sep 14, 2004	16.36	16.50	16.05	16.16	525,500	-0.13(-0.80%)
Sep 13, 2004	16.29	16.56	16.18	16.29	322,000	+0.01(+0.06%)
Sep 10, 2004	15.45	16.75	15.45	16.28	737,900	+0.77(+4.96%)
Sep 09, 2004	15.35	15.74	15.31	15.51	292,400	+0.20(+1.31%)
Sep 08, 2004	15.32	15.51	15.30	15.31	229,400	-0.03(-0.20%)
Sep 07, 2004	15.25	15.40	15.18	15.34	421,100	+0.09(+0.59%)
Sep 03, 2004	15.45	15.45	15.02	15.25	324,400	-0.11(-0.72%)
Sep 02, 2004	15.15	15.48	15.15	15.36	381,600	+0.00(+0.00%)
Sep 01, 2004	15.20	15.77	14.75	15.36	476,000	+0.04(+0.26%)
Aug 31, 2004	15.24	15.41	14.88	15.32	525,000	-0.07(-0.45%)
Aug 30, 2004	15.35	15.50	15.09	15.39	526,200	-0.03(-0.19%)
Aug 27, 2004	15.15	15.49	15.13	15.42	297,400	+0.12(+0.78%)
Aug 26, 2004	15.41	15.42	14.99	15.30	427,000	+0.00(+0.00%)
Aug 25, 2004	14.79	15.50	14.64	15.30	580,900	+0.42(+2.82%)
Aug 24, 2004	14.93	15.05	14.76	14.88	391,400	+0.05(+0.34%)
Aug 23, 2004	15.00	15.03	14.60	14.83	411,100	-0.07(-0.47%)
Aug 20, 2004	14.97	15.06	14.90	14.90	411,300	-0.12(-0.80%)
Aug 19, 2004	14.82	15.22	14.82	15.02	547,200	+0.00(+0.00%)
Aug 18, 2004	14.30	15.10	14.30	15.02	548,197	+0.50(+3.44%)
Aug 17, 2004	14.29	15.18	14.06	14.52	680,500	+0.33(+2.33%)
Aug 16, 2004	13.80	14.25	13.71	14.19	369,700	+0.29(+2.09%)
Aug 13, 2004	14.39	14.62	13.60	13.90	1,213,500	-0.58(-4.01%)
Aug 12, 2004	15.06	15.19	14.47	14.48	569,400	-0.62(-4.11%)
Aug 11, 2004	15.29	15.40	14.92	15.10	810,700	-0.40(-2.58%)
Aug 10, 2004	14.74	15.53	14.74	15.50	638,800	+0.65(+4.38%)
Aug 09, 2004	14.84	15.00	14.55	14.85	427,700	+0.01(+0.07%)
Aug 06, 2004	15.50	15.50	14.74	14.84	710,900	-0.74(-4.75%)
Aug 05, 2004	16.00	16.22	15.50	15.58	393,200	-0.43(-2.69%)
Aug 04, 2004	16.10	16.34	15.68	16.01	651,500	-0.25(-1.54%)
Aug 03, 2004	16.82	16.94	16.04	16.26	777,100	-0.70(-4.13%)

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.