Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.95	15.34	14.53	15.34	2,975	+0.24(+1.57%)
Oct 28, 2004	15.35	15.51	15.10	15.10	3,124	-0.49(-3.17%)
Oct 27, 2004	15.43	15.60	15.43	15.60	1,041	+1.08(+7.44%)
Oct 26, 2004	14.52	14.52	14.52	14.52	148	-0.46(-3.09%)
Oct 25, 2004	15.05	15.05	14.98	14.98	595	+0.16(+1.05%)
Oct 22, 2004	14.81	14.84	14.81	14.82	1,190	+0.15(+0.99%)
Oct 21, 2004	14.65	14.81	14.65	14.68	595	+0.19(+1.30%)
Oct 20, 2004	13.99	14.49	13.99	14.49	446	-0.16(-1.10%)
Oct 19, 2004	14.52	14.65	14.52	14.65	2,827	+0.14(+0.96%)
Oct 18, 2004	14.11	14.51	14.11	14.51	446	+0.45(+3.17%)
Oct 15, 2004	14.33	14.51	14.06	14.06	446	-0.05(-0.38%)
Oct 14, 2004	14.33	14.33	13.98	14.12	892	+0.25(+1.82%)
Oct 13, 2004	13.98	14.25	13.87	13.87	1,785	+0.20(+1.46%)
Oct 12, 2004	13.66	13.89	13.66	13.67	446	-0.04(-0.31%)
Oct 11, 2004	13.72	13.72	13.71	13.71	1,339	+0.54(+4.08%)
Oct 08, 2004	13.17	13.17	13.17	13.17	0	+0.00(+0.00%)
Oct 07, 2004	13.25	13.25	13.17	13.17	743	-0.18(-1.33%)
Oct 06, 2004	13.49	13.49	13.13	13.35	4,166	-0.22(-1.62%)
Oct 05, 2004	13.58	13.58	13.54	13.57	595	+0.13(+0.96%)
Oct 04, 2004	13.44	13.44	13.44	13.44	0	+0.00(+0.00%)
Oct 01, 2004	13.44	13.44	13.44	13.44	3,273	+0.08(+0.60%)
Sep 30, 2004	13.36	13.36	13.36	13.36	0	+0.00(+0.00%)
Sep 29, 2004	13.36	13.36	13.36	13.36	0	+0.00(+0.00%)
Sep 28, 2004	13.36	13.36	13.36	13.36	0	+0.00(+0.00%)
Sep 27, 2004	13.20	13.36	13.20	13.36	595	+0.18(+1.35%)
Sep 24, 2004	13.18	13.18	13.18	13.18	0	+0.00(+0.00%)
Sep 23, 2004	13.18	13.18	13.18	13.18	297	+0.01(+0.08%)
Sep 22, 2004	13.17	13.17	13.17	13.17	0	+0.00(+0.00%)
Sep 21, 2004	13.17	13.17	13.17	13.17	0	+0.00(+0.00%)
Sep 20, 2004	13.17	13.17	13.17	13.17	0	+0.00(+0.00%)
Sep 17, 2004	13.17	13.17	13.17	13.17	297	+0.08(+0.62%)
Sep 16, 2004	13.15	13.15	13.09	13.09	446	+0.19(+1.46%)
Sep 15, 2004	12.91	12.91	12.90	12.90	446	-0.27(-2.04%)
Sep 14, 2004	13.27	13.27	13.17	13.17	446	+0.13(+1.03%)
Sep 13, 2004	13.04	13.04	13.04	13.04	0	+0.00(+0.00%)
Sep 10, 2004	13.01	13.55	12.82	13.04	10,267	-0.64(-4.68%)
Sep 09, 2004	13.36	13.68	13.32	13.68	1,487	+0.35(+2.66%)
Sep 08, 2004	13.30	13.32	13.27	13.32	595	+0.23(+1.72%)
Sep 07, 2004	12.90	13.31	12.90	13.10	1,041	+0.46(+3.66%)
Sep 03, 2004	12.63	12.63	12.63	12.63	0	+0.00(+0.00%)
Sep 02, 2004	12.63	12.82	12.63	12.63	1,041	-0.03(-0.21%)
Sep 01, 2004	12.63	12.82	12.63	12.66	595	-0.16(-1.26%)
Aug 31, 2004	12.72	12.82	12.72	12.82	743	+0.32(+2.58%)
Aug 30, 2004	12.42	12.50	12.42	12.50	2,529	+0.13(+1.04%)
Aug 27, 2004	12.37	12.37	12.37	12.37	297	-0.05(-0.39%)
Aug 26, 2004	12.42	12.42	12.42	12.42	0	+0.00(+0.00%)
Aug 25, 2004	12.44	12.46	12.34	12.42	2,529	-0.10(-0.77%)
Aug 24, 2004	12.75	12.75	12.52	12.52	595	+0.29(+2.33%)
Aug 23, 2004	12.23	12.23	12.23	12.23	0	+0.00(+0.00%)
Aug 20, 2004	12.23	12.23	12.23	12.23	0	+0.00(+0.00%)
Aug 19, 2004	12.23	12.23	12.23	12.23	0	+0.00(+0.00%)
Aug 18, 2004	12.23	12.23	12.23	12.23	0	+0.00(+0.00%)
Aug 17, 2004	12.37	12.39	12.23	12.23	1,041	-0.23(-1.86%)
Aug 16, 2004	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Aug 13, 2004	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Aug 12, 2004	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Aug 11, 2004	12.49	12.49	12.46	12.46	297	-0.03(-0.22%)
Aug 10, 2004	12.49	12.49	12.49	12.49	0	+0.00(+0.00%)
Aug 09, 2004	12.49	12.49	12.49	12.49	0	+0.00(+0.00%)
Aug 06, 2004	12.25	12.49	12.25	12.49	743	+0.25(+2.02%)
Aug 05, 2004	12.24	12.24	12.24	12.24	0	+0.00(+0.00%)
Aug 04, 2004	12.24	12.24	12.24	12.24	0	+0.00(+0.00%)
Aug 03, 2004	12.24	12.24	12.24	12.24	0	+0.00(+0.00%)

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.