Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	12.26	12.26	12.05	12.10	325,787	-0.14(-1.13%)
Oct 28, 2004	12.02	12.24	12.02	12.24	261,954	+0.04(+0.30%)
Oct 27, 2004	11.86	12.21	11.69	12.21	254,355	+0.44(+3.76%)
Oct 26, 2004	11.68	11.80	11.58	11.76	279,215	+0.01(+0.08%)
Oct 25, 2004	11.59	11.84	11.40	11.75	389,945	+0.06(+0.47%)
Oct 22, 2004	11.30	11.82	11.30	11.70	641,587	+0.19(+1.68%)
Oct 21, 2004	11.60	11.60	11.30	11.51	491,666	+0.00(+0.00%)
Oct 20, 2004	11.32	11.52	11.25	11.51	514,029	+0.13(+1.13%)
Oct 19, 2004	11.66	11.66	11.25	11.38	492,317	-0.14(-1.20%)
Oct 18, 2004	11.43	11.66	11.18	11.51	484,175	+0.13(+1.13%)
Oct 15, 2004	11.17	11.54	11.05	11.39	323,616	+0.35(+3.17%)
Oct 14, 2004	11.55	11.55	11.04	11.04	306,137	-0.44(-3.85%)
Oct 13, 2004	11.64	11.92	11.39	11.48	698,580	+0.02(+0.16%)
Oct 12, 2004	11.49	11.64	11.36	11.46	361,611	-0.08(-0.72%)
Oct 11, 2004	11.62	11.62	11.39	11.54	855,775	+0.03(+0.24%)
Oct 08, 2004	12.12	12.21	11.48	11.51	1,628,501	-0.71(-5.80%)
Oct 07, 2004	12.13	12.50	12.05	12.22	873,361	-0.06(-0.45%)
Oct 06, 2004	11.88	12.53	11.85	12.28	958,146	-0.05(-0.37%)
Oct 05, 2004	12.46	12.46	12.21	12.32	734,296	+0.02(+0.15%)
Oct 04, 2004	12.21	12.44	12.01	12.31	1,457,520	+0.17(+1.44%)
Oct 01, 2004	11.70	12.13	11.70	12.13	629,102	+0.46(+3.95%)
Sep 30, 2004	11.76	11.91	11.65	11.67	558,213	-0.19(-1.63%)
Sep 29, 2004	11.75	11.92	11.57	11.86	839,491	+0.17(+1.42%)
Sep 28, 2004	11.90	11.97	11.63	11.70	394,939	-0.10(-0.86%)
Sep 27, 2004	11.91	12.09	11.76	11.80	794,981	-0.16(-1.31%)
Sep 24, 2004	12.96	13.01	11.94	11.96	1,573,679	-0.39(-3.13%)
Sep 23, 2004	12.52	12.62	12.29	12.34	1,141,178	-0.12(-0.96%)
Sep 22, 2004	12.66	12.83	12.44	12.46	561,687	-0.36(-2.80%)
Sep 21, 2004	12.98	13.11	12.68	12.82	944,576	-0.14(-1.07%)
Sep 20, 2004	12.80	13.02	12.79	12.96	1,788,301	+0.17(+1.30%)
Sep 17, 2004	13.08	13.26	11.51	12.79	6,278,976	-3.25(-20.26%)
Sep 16, 2004	16.18	16.28	16.00	16.05	417,302	-0.07(-0.46%)
Sep 15, 2004	16.02	16.21	15.99	16.12	404,492	-0.06(-0.34%)
Sep 14, 2004	16.35	16.35	16.04	16.18	358,463	-0.18(-1.07%)
Sep 13, 2004	16.26	16.35	16.06	16.35	569,177	+0.14(+0.85%)
Sep 10, 2004	16.06	16.25	15.86	16.21	358,789	+0.15(+0.92%)
Sep 09, 2004	16.00	16.18	15.88	16.06	643,975	+0.02(+0.11%)
Sep 08, 2004	16.34	16.40	16.04	16.05	567,115	-0.26(-1.58%)
Sep 07, 2004	16.65	17.03	16.20	16.30	534,004	-0.35(-2.10%)
Sep 03, 2004	16.75	17.04	16.50	16.65	231,231	-0.24(-1.42%)
Sep 02, 2004	16.58	16.95	16.58	16.89	191,173	+0.27(+1.61%)
Sep 01, 2004	16.37	16.81	16.21	16.63	334,472	+0.26(+1.58%)
Aug 31, 2004	16.39	16.58	16.06	16.37	438,580	-0.14(-0.84%)
Aug 30, 2004	16.51	16.58	16.30	16.51	261,954	+0.00(+0.00%)
Aug 27, 2004	16.67	16.67	16.40	16.51	271,398	-0.07(-0.44%)
Aug 26, 2004	16.56	17.49	16.54	16.58	638,004	-0.06(-0.39%)
Aug 25, 2004	16.65	17.00	16.30	16.65	481,461	+0.12(+0.72%)
Aug 24, 2004	16.25	16.64	16.05	16.53	709,219	+0.44(+2.75%)
Aug 23, 2004	16.30	16.30	15.92	16.08	356,292	-0.06(-0.40%)
Aug 20, 2004	15.89	16.17	15.75	16.15	357,160	+0.27(+1.68%)
Aug 19, 2004	15.84	16.18	15.71	15.88	466,046	+0.02(+0.12%)
Aug 18, 2004	15.66	16.21	15.37	15.86	425,987	+0.26(+1.65%)
Aug 17, 2004	15.52	15.69	15.36	15.60	318,947	+0.27(+1.74%)
Aug 16, 2004	15.10	15.35	14.88	15.34	323,941	+0.45(+3.03%)
Aug 13, 2004	14.79	15.01	14.79	14.89	161,536	+0.01(+0.06%)
Aug 12, 2004	14.82	15.11	14.78	14.88	246,864	-0.22(-1.46%)
Aug 11, 2004	15.20	15.20	14.68	15.10	338,814	-0.01(-0.06%)
Aug 10, 2004	14.77	15.20	14.48	15.11	589,804	+0.48(+3.27%)
Aug 09, 2004	14.09	14.70	14.09	14.63	472,559	+0.41(+2.92%)
Aug 06, 2004	14.54	14.66	14.11	14.21	669,161	-0.47(-3.20%)
Aug 05, 2004	14.56	14.78	14.51	14.68	743,741	+0.04(+0.25%)
Aug 04, 2004	14.70	15.01	14.54	14.65	1,249,629	-0.30(-2.03%)
Aug 03, 2004	14.76	15.05	14.70	14.95	428,593	+0.03(+0.18%)

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.