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%)
Aug 02, 2004	12.24	12.24	12.24	12.24	0	+0.00(+0.00%)
Jul 30, 2004	12.24	12.24	12.24	12.24	0	+0.00(+0.00%)
Jul 29, 2004	12.37	12.41	12.23	12.24	743	-0.12(-0.96%)
Jul 28, 2004	12.20	12.36	12.20	12.36	2,380	+0.17(+1.37%)
Jul 27, 2004	12.19	12.19	12.19	12.19	0	+0.00(+0.00%)
Jul 26, 2004	12.10	12.31	12.10	12.19	892	+0.36(+3.04%)
Jul 23, 2004	11.86	11.86	11.83	11.83	1,487	+0.01(+0.05%)
Jul 22, 2004	11.83	11.83	11.83	11.83	0	+0.00(+0.00%)
Jul 21, 2004	11.84	11.84	11.83	11.83	1,487	+0.00(+0.00%)
Jul 20, 2004	11.96	11.96	11.83	11.83	1,487	-0.05(-0.45%)
Jul 19, 2004	11.88	11.88	11.88	11.88	0	+0.00(+0.00%)
Jul 16, 2004	11.88	11.88	11.88	11.88	0	+0.00(+0.00%)
Jul 15, 2004	11.88	11.88	11.88	11.88	0	+0.00(+0.00%)
Jul 14, 2004	11.88	11.88	11.88	11.88	297	-0.40(-3.28%)
Jul 13, 2004	12.31	12.31	11.83	12.29	4,017	+0.37(+3.11%)
Jul 12, 2004	11.91	11.91	11.89	11.91	2,975	+0.03(+0.27%)
Jul 09, 2004	11.88	11.88	11.88	11.88	1,487	-0.03(-0.27%)
Jul 08, 2004	11.91	11.91	11.91	11.91	0	+0.00(+0.00%)
Jul 07, 2004	11.91	11.91	11.91	11.91	0	+0.00(+0.00%)
Jul 06, 2004	12.31	12.31	11.89	11.91	595	+0.02(+0.18%)
Jul 02, 2004	11.91	11.91	11.89	11.89	2,529	-0.02(-0.18%)
Jul 01, 2004	11.91	11.91	11.91	11.91	0	+0.00(+0.00%)
Jun 30, 2004	11.91	11.91	11.91	11.91	297	+0.00(+0.00%)
Jun 29, 2004	11.91	11.91	11.91	11.91	0	+0.00(+0.00%)
Jun 28, 2004	11.91	11.91	11.91	11.91	892	+0.03(+0.27%)
Jun 25, 2004	11.87	11.88	11.58	11.88	595	-0.08(-0.67%)
Jun 24, 2004	11.96	11.96	11.96	11.96	0	+0.00(+0.00%)
Jun 23, 2004	11.96	11.96	11.96	11.96	595	-0.16(-1.29%)
Jun 22, 2004	12.18	12.18	12.12	12.12	297	-0.19(-1.53%)
Jun 21, 2004	11.56	12.31	11.56	12.31	1,487	+0.25(+2.05%)
Jun 18, 2004	12.06	12.06	12.06	12.06	148	+0.09(+0.76%)
Jun 17, 2004	11.96	11.97	11.96	11.97	446	+0.49(+4.26%)
Jun 16, 2004	11.48	11.48	11.48	11.48	2,112	+0.00(+0.00%)
Jun 15, 2004	11.96	11.96	11.48	11.48	2,083	-0.08(-0.70%)
Jun 14, 2004	11.56	11.56	11.56	11.56	297	+0.13(+1.13%)
Jun 10, 2004	11.43	11.43	11.43	11.43	0	+0.00(+0.00%)
Jun 09, 2004	11.43	11.43	11.43	11.43	148	-0.10(-0.89%)
Jun 08, 2004	11.53	11.53	11.53	11.53	4,463	+0.08(+0.66%)
Jun 07, 2004	11.46	11.46	11.46	11.46	0	+0.00(+0.00%)
Jun 04, 2004	11.46	11.46	11.46	11.46	1,041	-0.08(-0.65%)
Jun 03, 2004	11.56	11.56	11.53	11.53	297	+0.11(+0.94%)
Jun 02, 2004	11.56	11.69	11.42	11.42	1,785	+0.00(+0.00%)
Jun 01, 2004	11.42	11.42	11.42	11.42	892	-0.13(-1.12%)
May 28, 2004	11.54	11.55	11.54	11.55	297	+0.13(+1.13%)
May 27, 2004	11.42	11.42	11.42	11.42	1,785	+0.00(+0.00%)
May 26, 2004	11.42	11.42	11.42	11.42	0	+0.00(+0.00%)
May 25, 2004	11.42	11.42	11.42	11.42	446	+0.00(+0.00%)
May 24, 2004	11.42	11.42	11.42	11.42	0	+0.00(+0.00%)
May 21, 2004	11.77	11.77	11.30	11.42	1,934	-0.40(-3.36%)
May 20, 2004	11.82	11.82	11.82	11.82	0	+0.00(+0.00%)
May 19, 2004	11.82	11.82	11.82	11.82	743	-0.01(-0.05%)
May 18, 2004	11.82	11.83	11.74	11.83	743	+0.43(+3.77%)
May 17, 2004	11.80	11.80	11.37	11.40	892	-0.40(-3.42%)
May 14, 2004	11.96	11.96	11.80	11.80	743	+0.27(+2.33%)
May 13, 2004	11.53	11.53	11.53	11.53	148	+0.05(+0.47%)
May 12, 2004	11.18	11.57	11.18	11.48	1,487	-0.36(-3.04%)
May 11, 2004	11.83	11.84	11.83	11.84	2,975	+0.15(+1.29%)
May 10, 2004	11.69	11.69	11.69	11.69	0	+0.00(+0.00%)
May 07, 2004	11.18	11.69	11.18	11.69	892	-0.10(-0.82%)
May 06, 2004	11.24	11.79	11.24	11.79	743	+0.59(+5.23%)
May 05, 2004	11.13	11.51	11.08	11.20	2,083	-0.66(-5.56%)
May 04, 2004	11.86	11.86	11.86	11.86	0	+0.00(+0.00%)
May 03, 2004	11.86	11.86	11.86	11.86	0	+0.00(+0.00%)
Apr 30, 2004	11.86	11.86	11.86	11.86	0	+0.00(+0.00%)
Apr 29, 2004	12.20	12.20	11.86	11.86	446	-0.27(-2.19%)
Apr 28, 2004	12.12	12.12	12.12	12.12	0	+0.00(+0.00%)
Apr 27, 2004	12.12	12.12	12.12	12.12	297	+0.64(+5.57%)
Apr 26, 2004	12.04	12.04	11.48	11.48	297	+0.00(+0.00%)
Apr 23, 2004	11.48	11.48	11.48	11.48	0	+0.00(+0.00%)
Apr 22, 2004	11.48	11.48	11.48	11.48	297	-0.12(-1.02%)
Apr 21, 2004	11.52	11.60	11.52	11.60	297	-0.44(-3.66%)
Apr 20, 2004	12.04	12.04	12.04	12.04	446	+0.09(+0.72%)
Apr 19, 2004	11.96	11.96	11.96	11.96	446	+0.12(+1.00%)
Apr 16, 2004	11.96	11.96	11.56	11.84	1,190	+0.47(+4.16%)
Apr 15, 2004	11.76	11.96	11.37	11.37	2,380	-0.70(-5.84%)
Apr 14, 2004	12.03	12.07	11.96	12.07	595	+0.24(+2.05%)
Apr 13, 2004	11.41	11.83	11.40	11.83	1,190	+0.16(+1.34%)
Apr 12, 2004	11.83	11.83	11.67	11.67	3,124	+0.02(+0.14%)
Apr 08, 2004	11.29	11.66	11.29	11.66	3,124	+0.10(+0.84%)
Apr 07, 2004	11.83	11.83	11.56	11.56	2,083	-0.21(-1.83%)
Apr 06, 2004	11.77	11.77	11.77	11.77	148	+0.35(+3.06%)
Apr 05, 2004	11.41	11.42	11.41	11.42	595	-0.40(-3.41%)
Apr 02, 2004	11.83	11.83	11.83	11.83	0	+0.00(+0.00%)
Apr 01, 2004	11.82	11.83	11.42	11.83	2,231	+0.27(+2.33%)
Mar 31, 2004	11.56	11.56	11.56	11.56	148	+0.14(+1.22%)
Mar 30, 2004	11.42	11.42	11.42	11.42	148	-0.02(-0.19%)
Mar 29, 2004	11.75	11.75	11.44	11.44	743	-0.17(-1.44%)
Mar 26, 2004	11.69	11.69	11.61	11.61	297	+0.30(+2.66%)
Mar 25, 2004	11.67	11.67	11.31	11.31	1,190	-0.20(-1.77%)
Mar 24, 2004	11.51	11.51	11.51	11.51	0	+0.00(+0.00%)
Mar 23, 2004	11.51	11.51	11.51	11.51	0	+0.00(+0.00%)
Mar 22, 2004	11.51	11.51	11.51	11.51	0	+0.00(+0.00%)
Mar 19, 2004	11.56	11.67	11.51	11.51	1,041	-0.05(-0.42%)
Mar 18, 2004	11.56	11.56	11.56	11.56	297	+0.27(+2.38%)
Mar 17, 2004	11.29	11.29	11.29	11.29	0	+0.00(+0.00%)
Mar 16, 2004	11.29	11.29	11.29	11.29	892	-0.22(-1.87%)
Mar 15, 2004	11.51	11.51	11.51	11.51	0	+0.00(+0.00%)
Mar 12, 2004	11.29	11.51	11.29	11.51	2,529	+0.22(+1.91%)
Mar 11, 2004	11.56	11.56	10.91	11.29	3,124	-0.38(-3.23%)
Mar 10, 2004	11.67	11.67	11.67	11.67	0	+0.00(+0.00%)
Mar 09, 2004	11.67	11.67	11.67	11.67	0	+0.00(+0.00%)
Mar 08, 2004	11.67	11.67	11.67	11.67	297	+0.38(+3.34%)
Mar 05, 2004	11.29	11.29	11.29	11.29	148	+0.27(+2.43%)
Mar 04, 2004	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Mar 03, 2004	11.02	11.02	11.02	11.02	148	-0.27(-2.38%)
Mar 02, 2004	11.29	11.29	11.29	11.29	0	+0.00(+0.00%)
Mar 01, 2004	11.29	11.29	11.29	11.29	0	+0.00(+0.00%)
Feb 27, 2004	11.29	11.29	11.29	11.29	743	+0.10(+0.86%)
Feb 26, 2004	11.29	11.29	11.19	11.19	446	+0.04(+0.34%)
Feb 25, 2004	10.90	11.16	10.90	11.16	4,017	+0.27(+2.47%)
Feb 24, 2004	11.56	11.77	10.89	10.89	3,124	-0.03(-0.25%)
Feb 23, 2004	11.29	11.29	10.91	10.91	1,041	+0.03(+0.25%)
Feb 20, 2004	10.89	10.89	10.89	10.89	0	+0.00(+0.00%)
Feb 19, 2004	10.89	10.89	10.89	10.89	0	+0.00(+0.00%)
Feb 18, 2004	10.90	10.90	10.89	10.89	1,339	-0.46(-4.03%)
Feb 17, 2004	11.34	11.34	11.34	11.34	595	+0.51(+4.71%)
Feb 13, 2004	10.83	10.84	10.83	10.83	1,041	+0.00(+0.00%)
Feb 12, 2004	10.83	10.83	10.83	10.83	1,487	-0.49(-4.32%)
Feb 11, 2004	10.75	11.32	10.75	11.32	2,529	+0.20(+1.79%)
Feb 10, 2004	10.70	11.12	10.70	11.12	297	+0.45(+4.23%)
Feb 09, 2004	11.34	11.34	10.67	10.67	2,380	-1.03(-8.82%)
Feb 06, 2004	10.89	11.83	10.89	11.70	2,827	+0.95(+8.85%)
Feb 05, 2004	10.75	10.75	10.75	10.75	148	-0.06(-0.60%)
Feb 04, 2004	10.82	10.82	10.82	10.82	0	+0.00(+0.00%)
Feb 03, 2004	10.82	10.82	10.82	10.82	148	-0.07(-0.64%)
Feb 02, 2004	10.89	10.89	10.89	10.89	0	+0.00(+0.00%)
Jan 30, 2004	10.89	10.89	10.89	10.89	0	+0.00(+0.00%)
Jan 29, 2004	10.82	10.89	10.82	10.89	446	+0.10(+0.90%)
Jan 28, 2004	10.79	10.79	10.79	10.79	0	+0.00(+0.00%)
Jan 27, 2004	10.68	10.79	10.68	10.79	297	+0.11(+1.01%)
Jan 26, 2004	10.75	10.75	10.68	10.68	595	-0.34(-3.05%)
Jan 23, 2004	11.02	11.02	11.02	11.02	148	+0.40(+3.77%)
Jan 22, 2004	10.62	10.62	10.62	10.62	0	+0.00(+0.00%)
Jan 21, 2004	10.63	10.63	10.62	10.62	297	-0.23(-2.08%)
Jan 20, 2004	11.40	11.40	10.84	10.84	4,017	+0.18(+1.66%)
Jan 16, 2004	11.38	11.38	10.64	10.67	595	-0.37(-3.36%)
Jan 15, 2004	11.12	11.17	11.04	11.04	743	+0.41(+3.84%)
Jan 14, 2004	10.63	10.63	10.63	10.63	0	+0.00(+0.00%)
Jan 13, 2004	10.65	10.65	10.63	10.63	334	-0.52(-4.63%)
Jan 12, 2004	11.15	11.15	11.15	11.15	306	+0.13(+1.18%)
Jan 09, 2004	10.75	11.16	10.75	11.02	7,795	+0.30(+2.81%)
Jan 08, 2004	10.71	10.71	10.71	10.71	0	+0.00(+0.00%)
Jan 07, 2004	10.65	10.71	10.65	10.71	587	+0.10(+0.91%)
Jan 06, 2004	10.75	10.75	10.62	10.62	1,041	+0.00(+0.00%)
Jan 05, 2004	10.93	11.02	10.62	10.62	2,678	-0.24(-2.23%)
Dec 31, 2003	10.86	10.86	10.86	10.86	148	+0.11(+1.00%)
Dec 30, 2003	10.75	10.75	10.75	10.75	0	+0.00(+0.00%)
Dec 29, 2003	11.02	11.02	10.75	10.75	781	-0.22(-1.96%)
Dec 26, 2003	10.97	10.97	10.97	10.97	0	+0.00(+0.00%)
Dec 24, 2003	10.97	10.97	10.97	10.97	0	+0.00(+0.00%)
Dec 23, 2003	11.29	11.29	10.97	10.97	555	+0.11(+0.99%)
Dec 22, 2003	10.86	10.86	10.86	10.86	0	+0.00(+0.00%)
Dec 19, 2003	10.86	10.86	10.86	10.86	297	+0.01(+0.10%)
Dec 18, 2003	10.97	10.97	10.33	10.85	1,041	+0.55(+5.38%)
Dec 17, 2003	10.30	10.30	10.30	10.30	148	-0.05(-0.52%)
Dec 16, 2003	10.35	10.35	10.35	10.35	446	-0.05(-0.47%)
Dec 15, 2003	11.37	11.37	10.26	10.40	5,393	+0.05(+0.47%)
Dec 12, 2003	10.30	10.35	10.16	10.35	1,934	-0.94(-8.33%)
Dec 11, 2003	11.05	11.29	10.46	11.29	1,339	-0.11(-0.94%)
Dec 10, 2003	10.16	11.40	10.16	11.40	2,008	+1.40(+13.98%)
Dec 09, 2003	11.44	11.44	10.00	10.00	7,448	-1.29(-11.43%)
Dec 08, 2003	11.43	11.43	11.21	11.29	892	-0.15(-1.27%)
Dec 05, 2003	11.29	11.44	11.44	11.44	595	+0.15(+1.29%)
Dec 04, 2003	11.29	11.29	11.05	11.29	595	-0.08(-0.71%)
Dec 03, 2003	10.97	11.37	10.63	11.37	1,785	+0.32(+2.92%)
Dec 02, 2003	10.58	11.05	10.58	11.05	2,083	+0.55(+5.22%)
Dec 01, 2003	10.50	10.50	10.50	10.50	197	-0.12(-1.11%)
Nov 28, 2003	10.62	10.62	10.62	10.62	0	+0.00(+0.00%)
Nov 26, 2003	10.62	10.62	10.62	10.62	0	+0.00(+0.00%)
Nov 25, 2003	10.62	10.62	10.62	10.62	595	+0.00(+0.00%)
Nov 24, 2003	10.62	10.62	10.62	10.62	0	-0.40(-3.66%)
Nov 21, 2003	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Nov 20, 2003	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Nov 19, 2003	10.97	11.02	10.97	11.02	297	+0.13(+1.23%)
Nov 18, 2003	10.97	10.97	10.89	10.89	297	-0.13(-1.22%)
Nov 17, 2003	11.02	11.02	11.02	11.02	159	-0.27(-2.38%)
Nov 14, 2003	11.29	11.29	11.19	11.29	1,636	-0.16(-1.41%)
Nov 13, 2003	10.56	11.56	10.51	11.45	29,982	+0.78(+7.30%)
Nov 12, 2003	9.839	10.75	9.839	10.67	1,754	+0.83(+8.46%)
Nov 11, 2003	10.21	10.22	9.839	9.839	6,844	-0.38(-3.68%)
Nov 10, 2003	9.914	10.22	9.914	10.22	327	+0.27(+2.70%)
Nov 07, 2003	10.75	10.75	9.946	9.946	1,636	-0.56(-5.37%)
Nov 06, 2003	10.51	10.51	10.51	10.51	0	+0.00(+0.00%)
Nov 05, 2003	10.46	10.51	10.46	10.51	892	-0.24(-2.25%)
Nov 04, 2003	10.56	10.75	10.56	10.75	892	+0.53(+5.21%)

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.