Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	13.99	14.36	13.60	14.36	3,179	+0.22(+1.57%)
Oct 28, 2004	14.37	14.51	14.13	14.13	3,338	-0.46(-3.17%)
Oct 27, 2004	14.44	14.60	14.44	14.60	1,112	+1.01(+7.44%)
Oct 26, 2004	13.59	13.59	13.59	13.59	158	-0.43(-3.09%)
Oct 25, 2004	14.09	14.09	14.02	14.02	635	+0.15(+1.05%)
Oct 22, 2004	13.86	13.89	13.86	13.87	1,271	+0.14(+0.99%)
Oct 21, 2004	13.71	13.86	13.71	13.74	635	+0.18(+1.30%)
Oct 20, 2004	13.10	13.56	13.10	13.56	476	-0.15(-1.10%)
Oct 19, 2004	13.59	13.71	13.59	13.71	3,020	+0.13(+0.96%)
Oct 18, 2004	13.20	13.58	13.20	13.58	476	+0.42(+3.17%)
Oct 15, 2004	13.41	13.58	13.16	13.16	476	-0.05(-0.38%)
Oct 14, 2004	13.41	13.41	13.09	13.21	953	+0.24(+1.82%)
Oct 13, 2004	13.08	13.33	12.98	12.98	1,907	+0.19(+1.46%)
Oct 12, 2004	12.78	13.00	12.78	12.79	476	-0.04(-0.31%)
Oct 11, 2004	12.84	12.84	12.83	12.83	1,430	+0.50(+4.08%)
Oct 08, 2004	12.33	12.33	12.33	12.33	0	+0.00(+0.00%)
Oct 07, 2004	12.40	12.40	12.33	12.33	794	-0.17(-1.33%)
Oct 06, 2004	12.62	12.62	12.29	12.49	4,451	-0.21(-1.62%)
Oct 05, 2004	12.71	12.71	12.67	12.70	635	+0.12(+0.96%)
Oct 04, 2004	12.58	12.58	12.58	12.58	0	+0.00(+0.00%)
Oct 01, 2004	12.58	12.58	12.58	12.58	3,497	+0.08(+0.60%)
Sep 30, 2004	12.50	12.50	12.50	12.50	0	+0.00(+0.00%)
Sep 29, 2004	12.50	12.50	12.50	12.50	0	+0.00(+0.00%)
Sep 28, 2004	12.50	12.50	12.50	12.50	0	+0.00(+0.00%)
Sep 27, 2004	12.35	12.50	12.35	12.50	635	+0.17(+1.35%)
Sep 24, 2004	12.34	12.34	12.34	12.34	0	+0.00(+0.00%)
Sep 23, 2004	12.34	12.34	12.34	12.34	317	+0.01(+0.08%)
Sep 22, 2004	12.33	12.33	12.33	12.33	0	+0.00(+0.00%)
Sep 21, 2004	12.33	12.33	12.33	12.33	0	+0.00(+0.00%)
Sep 20, 2004	12.33	12.33	12.33	12.33	0	+0.00(+0.00%)
Sep 17, 2004	12.33	12.33	12.33	12.33	317	+0.08(+0.62%)
Sep 16, 2004	12.31	12.31	12.25	12.25	476	+0.18(+1.46%)
Sep 15, 2004	12.08	12.08	12.08	12.08	476	-0.25(-2.04%)
Sep 14, 2004	12.42	12.42	12.33	12.33	476	+0.13(+1.03%)
Sep 13, 2004	12.20	12.20	12.20	12.20	0	+0.00(+0.00%)
Sep 10, 2004	12.17	12.68	12.00	12.20	10,970	-0.60(-4.68%)
Sep 09, 2004	12.50	12.80	12.46	12.80	1,589	+0.33(+2.66%)
Sep 08, 2004	12.45	12.47	12.42	12.47	635	+0.21(+1.72%)
Sep 07, 2004	12.08	12.45	12.08	12.26	1,112	+0.43(+3.66%)
Sep 03, 2004	11.82	11.82	11.82	11.82	0	+0.00(+0.00%)
Sep 02, 2004	11.82	12.00	11.82	11.82	1,112	-0.03(-0.21%)
Sep 01, 2004	11.82	12.00	11.82	11.85	635	-0.15(-1.26%)
Aug 31, 2004	11.91	12.00	11.91	12.00	794	+0.30(+2.58%)
Aug 30, 2004	11.62	11.70	11.62	11.70	2,702	+0.12(+1.04%)
Aug 27, 2004	11.58	11.58	11.58	11.58	317	-0.05(-0.39%)
Aug 26, 2004	11.62	11.62	11.62	11.62	0	+0.00(+0.00%)
Aug 25, 2004	11.64	11.66	11.55	11.62	2,702	-0.09(-0.77%)
Aug 24, 2004	11.94	11.94	11.71	11.71	635	+0.27(+2.33%)
Aug 23, 2004	11.45	11.45	11.45	11.45	0	+0.00(+0.00%)
Aug 20, 2004	11.45	11.45	11.45	11.45	0	+0.00(+0.00%)
Aug 19, 2004	11.45	11.45	11.45	11.45	0	+0.00(+0.00%)
Aug 18, 2004	11.45	11.45	11.45	11.45	0	+0.00(+0.00%)
Aug 17, 2004	11.58	11.60	11.45	11.45	1,112	-0.22(-1.85%)
Aug 16, 2004	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Aug 13, 2004	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Aug 12, 2004	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Aug 11, 2004	11.69	11.69	11.66	11.66	317	-0.03(-0.22%)
Aug 10, 2004	11.69	11.69	11.69	11.69	0	+0.00(+0.00%)
Aug 09, 2004	11.69	11.69	11.69	11.69	0	+0.00(+0.00%)
Aug 06, 2004	11.47	11.69	11.47	11.69	794	+0.23(+2.02%)
Aug 05, 2004	11.46	11.46	11.46	11.46	0	+0.00(+0.00%)
Aug 04, 2004	11.46	11.46	11.46	11.46	0	+0.00(+0.00%)
Aug 03, 2004	11.46	11.46	11.46	11.46	0	+0.00(+0.00%)
Aug 02, 2004	11.46	11.46	11.46	11.46	0	+0.00(+0.00%)
Jul 30, 2004	11.46	11.46	11.46	11.46	0	+0.00(+0.00%)
Jul 29, 2004	11.57	11.62	11.45	11.46	794	-0.11(-0.96%)
Jul 28, 2004	11.42	11.57	11.42	11.57	2,543	+0.16(+1.37%)
Jul 27, 2004	11.41	11.41	11.41	11.41	0	+0.00(+0.00%)
Jul 26, 2004	11.32	11.52	11.32	11.41	953	+0.34(+3.04%)
Jul 23, 2004	11.10	11.10	11.08	11.08	1,589	+0.01(+0.05%)
Jul 22, 2004	11.07	11.07	11.07	11.07	0	+0.00(+0.00%)
Jul 21, 2004	11.09	11.09	11.07	11.07	1,589	+0.00(+0.00%)
Jul 20, 2004	11.20	11.20	11.07	11.07	1,589	-0.05(-0.45%)
Jul 19, 2004	11.12	11.12	11.12	11.12	0	+0.00(+0.00%)
Jul 16, 2004	11.12	11.12	11.12	11.12	0	+0.00(+0.00%)
Jul 15, 2004	11.12	11.12	11.12	11.12	0	+0.00(+0.00%)
Jul 14, 2004	11.12	11.12	11.12	11.12	317	-0.38(-3.28%)
Jul 13, 2004	11.52	11.52	11.08	11.50	4,292	+0.35(+3.11%)
Jul 12, 2004	11.15	11.15	11.13	11.15	3,179	+0.03(+0.27%)
Jul 09, 2004	11.12	11.12	11.12	11.12	1,589	-0.03(-0.27%)
Jul 08, 2004	11.15	11.15	11.15	11.15	0	+0.00(+0.00%)
Jul 07, 2004	11.15	11.15	11.15	11.15	0	+0.00(+0.00%)
Jul 06, 2004	11.52	11.52	11.13	11.15	635	+0.02(+0.18%)
Jul 02, 2004	11.15	11.15	11.13	11.13	2,702	-0.02(-0.18%)
Jul 01, 2004	11.15	11.15	11.15	11.15	0	+0.00(+0.00%)
Jun 30, 2004	11.15	11.15	11.15	11.15	317	+0.00(+0.00%)
Jun 29, 2004	11.15	11.15	11.15	11.15	0	+0.00(+0.00%)
Jun 28, 2004	11.15	11.15	11.15	11.15	953	+0.03(+0.27%)
Jun 25, 2004	11.11	11.12	10.84	11.12	635	-0.08(-0.67%)
Jun 24, 2004	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Jun 23, 2004	11.20	11.20	11.20	11.20	635	-0.15(-1.29%)
Jun 22, 2004	11.40	11.40	11.34	11.34	317	-0.18(-1.53%)
Jun 21, 2004	10.82	11.52	10.82	11.52	1,589	+0.23(+2.05%)
Jun 18, 2004	11.29	11.29	11.29	11.29	158	+0.09(+0.76%)
Jun 17, 2004	11.20	11.20	11.20	11.20	476	+0.46(+4.26%)
Jun 16, 2004	10.74	10.74	10.74	10.74	2,257	+0.00(+0.00%)
Jun 15, 2004	11.20	11.20	10.74	10.74	2,225	-0.08(-0.70%)
Jun 14, 2004	10.82	10.82	10.82	10.82	317	+0.12(+1.13%)
Jun 10, 2004	10.70	10.70	10.70	10.70	0	+0.00(+0.00%)
Jun 09, 2004	10.70	10.70	10.70	10.70	158	-0.10(-0.89%)
Jun 08, 2004	10.79	10.79	10.79	10.79	4,769	+0.07(+0.66%)
Jun 07, 2004	10.72	10.72	10.72	10.72	0	+0.00(+0.00%)
Jun 04, 2004	10.72	10.72	10.72	10.72	1,112	-0.07(-0.65%)
Jun 03, 2004	10.82	10.82	10.79	10.79	317	+0.10(+0.94%)
Jun 02, 2004	10.82	10.94	10.69	10.69	1,907	+0.00(+0.00%)
Jun 01, 2004	10.69	10.69	10.69	10.69	953	-0.12(-1.12%)
May 28, 2004	10.80	10.81	10.80	10.81	317	+0.12(+1.13%)
May 27, 2004	10.69	10.69	10.69	10.69	1,907	+0.00(+0.00%)
May 26, 2004	10.69	10.69	10.69	10.69	0	+0.00(+0.00%)
May 25, 2004	10.69	10.69	10.69	10.69	476	+0.00(+0.00%)
May 24, 2004	10.69	10.69	10.69	10.69	0	+0.00(+0.00%)
May 21, 2004	11.02	11.02	10.58	10.69	2,066	-0.37(-3.36%)
May 20, 2004	11.07	11.07	11.07	11.07	0	+0.00(+0.00%)
May 19, 2004	11.07	11.07	11.07	11.07	794	-0.01(-0.05%)
May 18, 2004	11.07	11.07	10.99	11.07	794	+0.40(+3.77%)
May 17, 2004	11.04	11.04	10.64	10.67	953	-0.38(-3.42%)
May 14, 2004	11.20	11.20	11.04	11.04	794	+0.25(+2.33%)
May 13, 2004	10.79	10.79	10.79	10.79	158	+0.05(+0.47%)
May 12, 2004	10.47	10.83	10.47	10.74	1,589	-0.34(-3.04%)
May 11, 2004	11.07	11.08	11.07	11.08	3,179	+0.14(+1.29%)
May 10, 2004	10.94	10.94	10.94	10.94	0	+0.00(+0.00%)
May 07, 2004	10.47	10.94	10.47	10.94	953	-0.09(-0.82%)
May 06, 2004	10.52	11.03	10.52	11.03	794	+0.55(+5.23%)
May 05, 2004	10.42	10.77	10.37	10.48	2,225	-0.62(-5.56%)
May 04, 2004	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
May 03, 2004	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
Apr 30, 2004	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
Apr 29, 2004	11.42	11.42	11.10	11.10	476	-0.25(-2.19%)
Apr 28, 2004	11.35	11.35	11.35	11.35	0	+0.00(+0.00%)
Apr 27, 2004	11.35	11.35	11.35	11.35	317	+0.60(+5.57%)
Apr 26, 2004	11.27	11.27	10.75	10.75	317	+0.00(+0.00%)
Apr 23, 2004	10.75	10.75	10.75	10.75	0	+0.00(+0.00%)
Apr 22, 2004	10.75	10.75	10.75	10.75	317	-0.11(-1.02%)
Apr 21, 2004	10.78	10.86	10.78	10.86	317	-0.41(-3.66%)
Apr 20, 2004	11.27	11.27	11.27	11.27	476	+0.08(+0.72%)
Apr 19, 2004	11.19	11.19	11.19	11.19	476	+0.11(+1.00%)
Apr 16, 2004	11.20	11.20	10.82	11.08	1,271	+0.44(+4.16%)
Apr 15, 2004	11.00	11.20	10.64	10.64	2,543	-0.66(-5.84%)
Apr 14, 2004	11.26	11.30	11.20	11.30	635	+0.23(+2.05%)
Apr 13, 2004	10.68	11.07	10.67	11.07	1,271	+0.15(+1.34%)
Apr 12, 2004	11.07	11.07	10.92	10.92	3,338	+0.02(+0.14%)
Apr 08, 2004	10.57	10.91	10.57	10.91	3,338	+0.09(+0.84%)
Apr 07, 2004	11.07	11.07	10.82	10.82	2,225	-0.20(-1.83%)
Apr 06, 2004	11.02	11.02	11.02	11.02	158	+0.33(+3.06%)
Apr 05, 2004	10.68	10.69	10.68	10.69	635	-0.38(-3.41%)
Apr 02, 2004	11.07	11.07	11.07	11.07	0	+0.00(+0.00%)
Apr 01, 2004	11.06	11.07	10.69	11.07	2,384	+0.25(+2.33%)
Mar 31, 2004	10.82	10.82	10.82	10.82	158	+0.13(+1.22%)
Mar 30, 2004	10.69	10.69	10.69	10.69	158	-0.02(-0.19%)
Mar 29, 2004	10.99	10.99	10.71	10.71	794	-0.16(-1.44%)
Mar 26, 2004	10.94	10.94	10.86	10.86	317	+0.28(+2.66%)
Mar 25, 2004	10.92	10.92	10.58	10.58	1,271	-0.19(-1.77%)
Mar 24, 2004	10.77	10.77	10.77	10.77	0	+0.00(+0.00%)
Mar 23, 2004	10.77	10.77	10.77	10.77	0	+0.00(+0.00%)
Mar 22, 2004	10.77	10.77	10.77	10.77	0	+0.00(+0.00%)
Mar 19, 2004	10.82	10.92	10.77	10.77	1,112	-0.05(-0.42%)
Mar 18, 2004	10.82	10.82	10.82	10.82	317	+0.25(+2.38%)
Mar 17, 2004	10.57	10.57	10.57	10.57	0	+0.00(+0.00%)
Mar 16, 2004	10.57	10.57	10.57	10.57	953	-0.20(-1.87%)
Mar 15, 2004	10.77	10.77	10.77	10.77	0	+0.00(+0.00%)
Mar 12, 2004	10.57	10.77	10.57	10.77	2,702	+0.20(+1.90%)
Mar 11, 2004	10.82	10.82	10.21	10.57	3,338	-0.35(-3.23%)
Mar 10, 2004	10.92	10.92	10.92	10.92	0	+0.00(+0.00%)
Mar 09, 2004	10.92	10.92	10.92	10.92	0	+0.00(+0.00%)
Mar 08, 2004	10.92	10.92	10.92	10.92	317	+0.35(+3.34%)
Mar 05, 2004	10.57	10.57	10.57	10.57	158	+0.25(+2.43%)
Mar 04, 2004	10.32	10.32	10.32	10.32	0	+0.00(+0.00%)
Mar 03, 2004	10.32	10.32	10.32	10.32	158	-0.25(-2.38%)
Mar 02, 2004	10.57	10.57	10.57	10.57	0	+0.00(+0.00%)
Mar 01, 2004	10.57	10.57	10.57	10.57	0	+0.00(+0.00%)
Feb 27, 2004	10.57	10.57	10.57	10.57	794	+0.09(+0.86%)
Feb 26, 2004	10.57	10.57	10.48	10.48	476	+0.04(+0.34%)
Feb 25, 2004	10.20	10.44	10.20	10.44	4,292	+0.25(+2.47%)
Feb 24, 2004	10.82	11.02	10.19	10.19	3,338	-0.03(-0.25%)
Feb 23, 2004	10.57	10.57	10.21	10.21	1,112	+0.03(+0.25%)
Feb 20, 2004	10.19	10.19	10.19	10.19	0	+0.00(+0.00%)
Feb 19, 2004	10.19	10.19	10.19	10.19	0	+0.00(+0.00%)
Feb 18, 2004	10.20	10.20	10.19	10.19	1,430	-0.43(-4.03%)
Feb 17, 2004	10.62	10.62	10.62	10.62	635	+0.48(+4.71%)
Feb 13, 2004	10.14	10.14	10.14	10.14	1,112	+0.00(+0.00%)
Feb 12, 2004	10.14	10.14	10.14	10.14	1,589	-0.46(-4.32%)
Feb 11, 2004	10.06	10.60	10.06	10.60	2,702	+0.19(+1.79%)
Feb 10, 2004	10.01	10.41	10.01	10.41	317	+0.42(+4.23%)
Feb 09, 2004	10.62	10.62	9.988	9.988	2,543	-0.97(-8.82%)
Feb 06, 2004	10.19	11.07	10.19	10.95	3,020	+0.89(+8.85%)
Feb 05, 2004	10.06	10.06	10.06	10.06	158	-0.06(-0.60%)
Feb 04, 2004	10.12	10.12	10.12	10.12	0	+0.00(+0.00%)
Feb 03, 2004	10.12	10.12	10.12	10.12	158	-0.07(-0.64%)
Feb 02, 2004	10.19	10.19	10.19	10.19	0	+0.00(+0.00%)
Jan 30, 2004	10.19	10.19	10.19	10.19	0	+0.00(+0.00%)
Jan 29, 2004	10.12	10.19	10.12	10.19	476	+0.09(+0.90%)
Jan 28, 2004	10.10	10.10	10.10	10.10	0	+0.00(+0.00%)
Jan 27, 2004	9.998	10.10	9.998	10.10	317	+0.10(+1.01%)
Jan 26, 2004	10.06	10.06	9.998	9.998	635	-0.31(-3.05%)
Jan 23, 2004	10.31	10.31	10.31	10.31	158	+0.37(+3.77%)
Jan 22, 2004	9.938	9.938	9.938	9.938	0	+0.00(+0.00%)
Jan 21, 2004	9.953	9.953	9.938	9.938	317	-0.21(-2.08%)
Jan 20, 2004	10.67	10.67	10.15	10.15	4,292	+0.17(+1.66%)
Jan 16, 2004	10.65	10.65	9.958	9.983	635	-0.35(-3.36%)
Jan 15, 2004	10.41	10.46	10.33	10.33	794	+0.38(+3.84%)
Jan 14, 2004	9.949	9.949	9.949	9.949	0	+0.00(+0.00%)
Jan 13, 2004	9.968	9.968	9.949	9.949	357	-0.48(-4.63%)
Jan 12, 2004	10.43	10.43	10.43	10.43	327	+0.12(+1.18%)
Jan 09, 2004	10.06	10.44	10.06	10.31	8,329	+0.28(+2.81%)
Jan 08, 2004	10.03	10.03	10.03	10.03	0	+0.00(+0.00%)
Jan 07, 2004	9.963	10.03	9.963	10.03	627	+0.09(+0.91%)
Jan 06, 2004	10.06	10.06	9.938	9.938	1,112	+0.00(+0.00%)
Jan 05, 2004	10.23	10.32	9.938	9.938	2,861	-0.23(-2.23%)
Dec 31, 2003	10.16	10.16	10.16	10.16	158	+0.10(+1.00%)
Dec 30, 2003	10.06	10.06	10.06	10.06	0	+0.00(+0.00%)
Dec 29, 2003	10.32	10.32	10.06	10.06	834	-0.20(-1.96%)
Dec 26, 2003	10.27	10.27	10.27	10.27	0	+0.00(+0.00%)
Dec 24, 2003	10.27	10.27	10.27	10.27	0	+0.00(+0.00%)
Dec 23, 2003	10.57	10.57	10.27	10.27	593	+0.10(+0.99%)
Dec 22, 2003	10.16	10.16	10.16	10.16	0	+0.00(+0.00%)
Dec 19, 2003	10.16	10.16	10.16	10.16	317	+0.01(+0.10%)
Dec 18, 2003	10.27	10.27	9.666	10.15	1,112	+0.52(+5.38%)
Dec 17, 2003	9.636	9.636	9.636	9.636	158	-0.05(-0.52%)
Dec 16, 2003	9.687	9.687	9.686	9.686	476	-0.05(-0.47%)
Dec 15, 2003	10.64	10.64	9.606	9.732	5,763	+0.05(+0.47%)
Dec 12, 2003	9.636	9.686	9.510	9.686	2,066	-0.88(-8.33%)
Dec 11, 2003	10.34	10.57	9.787	10.57	1,430	-0.10(-0.94%)
Dec 10, 2003	9.510	10.67	9.510	10.67	2,146	+1.31(+13.98%)
Dec 09, 2003	10.70	10.70	9.359	9.359	7,958	-1.21(-11.43%)
Dec 08, 2003	10.70	10.70	10.49	10.57	953	-0.14(-1.27%)
Dec 05, 2003	10.57	10.70	10.70	10.70	635	+0.14(+1.29%)
Dec 04, 2003	10.57	10.57	10.35	10.57	635	-0.08(-0.71%)
Dec 03, 2003	10.27	10.64	9.948	10.64	1,907	+0.30(+2.92%)
Dec 02, 2003	9.903	10.34	9.903	10.34	2,225	+0.51(+5.22%)
Dec 01, 2003	9.828	9.828	9.828	9.828	211	-0.11(-1.11%)
Nov 28, 2003	9.938	9.938	9.938	9.938	0	+0.00(+0.00%)
Nov 26, 2003	9.938	9.938	9.938	9.938	0	+0.00(+0.00%)
Nov 25, 2003	9.938	9.938	9.938	9.938	635	+0.00(+0.00%)
Nov 24, 2003	9.938	9.938	9.938	9.938	0	-0.38(-3.66%)
Nov 21, 2003	10.32	10.32	10.32	10.32	0	+0.00(+0.00%)
Nov 20, 2003	10.32	10.32	10.32	10.32	0	+0.00(+0.00%)
Nov 19, 2003	10.27	10.32	10.27	10.32	317	+0.13(+1.23%)
Nov 18, 2003	10.27	10.27	10.19	10.19	317	-0.13(-1.22%)
Nov 17, 2003	10.32	10.32	10.32	10.32	170	-0.25(-2.38%)
Nov 14, 2003	10.57	10.57	10.47	10.57	1,748	-0.15(-1.41%)
Nov 13, 2003	9.888	10.82	9.837	10.72	32,035	+0.73(+7.30%)
Nov 12, 2003	9.208	10.06	9.208	9.988	1,874	+0.78(+8.46%)
Nov 11, 2003	9.556	9.561	9.209	9.209	7,313	-0.35(-3.68%)
Nov 10, 2003	9.279	9.561	9.279	9.561	349	+0.25(+2.70%)
Nov 07, 2003	10.06	10.06	9.309	9.309	1,748	-0.53(-5.37%)
Nov 06, 2003	9.837	9.837	9.837	9.837	0	+0.00(+0.00%)
Nov 05, 2003	9.787	9.837	9.787	9.837	953	-0.23(-2.25%)
Nov 04, 2003	9.888	10.06	9.888	10.06	953	+0.50(+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.