Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	28.91	29.19	28.46	29.14	69,896	+0.23(+0.79%)
Oct 28, 2004	28.35	29.22	28.35	28.91	145,877	+0.14(+0.49%)
Oct 27, 2004	28.48	28.78	28.26	28.77	146,147	+0.38(+1.35%)
Oct 26, 2004	27.83	28.43	27.78	28.39	131,141	+0.60(+2.16%)
Oct 25, 2004	27.12	28.25	26.77	27.79	188,870	+0.92(+3.41%)
Oct 22, 2004	28.62	28.62	26.87	26.87	265,526	-1.46(-5.14%)
Oct 21, 2004	27.44	28.62	27.39	28.33	178,189	+0.08(+0.29%)
Oct 20, 2004	28.66	28.66	27.97	28.25	119,784	-0.01(-0.05%)
Oct 19, 2004	28.48	28.79	28.14	28.26	165,751	-0.18(-0.62%)
Oct 18, 2004	28.09	28.44	27.40	28.44	289,321	+0.67(+2.40%)
Oct 15, 2004	26.86	28.09	26.57	27.77	224,967	+1.15(+4.31%)
Oct 14, 2004	27.00	27.13	26.63	26.63	63,677	-0.38(-1.40%)
Oct 13, 2004	27.48	27.67	26.79	27.00	130,735	-0.47(-1.72%)
Oct 12, 2004	27.31	27.57	27.26	27.48	270,393	+0.11(+0.41%)
Oct 11, 2004	27.57	27.70	27.31	27.37	140,740	+0.00(+0.00%)
Oct 08, 2004	27.69	27.75	27.32	27.37	127,490	-0.51(-1.83%)
Oct 07, 2004	28.42	28.48	27.83	27.88	97,341	-0.77(-2.69%)
Oct 06, 2004	28.29	28.66	27.94	28.65	107,481	+0.43(+1.52%)
Oct 05, 2004	28.77	28.77	28.03	28.22	120,866	-0.43(-1.50%)
Oct 04, 2004	28.40	28.77	28.23	28.65	218,343	+0.23(+0.81%)
Oct 01, 2004	27.74	28.50	27.49	28.42	326,500	+0.91(+3.31%)
Sep 30, 2004	26.65	27.69	26.41	27.51	395,315	+0.88(+3.31%)
Sep 29, 2004	26.28	26.63	26.09	26.63	168,725	+13.29(+99.67%)
Sep 28, 2004	13.24	13.34	13.22	13.34	94,908	+0.17(+1.29%)
Sep 27, 2004	13.13	13.26	13.10	13.17	108,698	+0.01(+0.08%)
Sep 24, 2004	13.13	13.29	13.13	13.15	193,872	+0.03(+0.20%)
Sep 23, 2004	13.28	13.35	13.13	13.13	149,527	-0.15(-1.11%)
Sep 22, 2004	13.22	13.38	13.12	13.28	115,458	-0.04(-0.28%)
Sep 21, 2004	13.36	13.36	13.24	13.31	206,310	+0.05(+0.39%)
Sep 20, 2004	13.37	13.49	13.14	13.26	229,564	-0.14(-1.08%)
Sep 17, 2004	13.69	13.80	13.38	13.41	287,158	-0.25(-1.83%)
Sep 16, 2004	13.59	13.70	13.55	13.66	149,257	+0.11(+0.82%)
Sep 15, 2004	13.65	13.83	13.52	13.55	263,904	-0.20(-1.45%)
Sep 14, 2004	13.73	13.75	13.60	13.74	191,709	+0.05(+0.34%)
Sep 13, 2004	13.90	13.93	13.62	13.70	242,002	-0.32(-2.31%)
Sep 10, 2004	13.95	14.03	13.94	14.02	118,432	+0.07(+0.52%)
Sep 09, 2004	13.61	13.95	13.61	13.95	301,489	+0.27(+1.99%)
Sep 08, 2004	13.68	13.77	13.64	13.68	199,009	-0.03(-0.22%)
Sep 07, 2004	13.67	13.71	13.59	13.71	95,178	+0.06(+0.46%)
Sep 03, 2004	13.60	13.65	13.54	13.64	144,931	+0.11(+0.79%)
Sep 02, 2004	13.21	13.54	13.21	13.54	226,860	+0.32(+2.43%)
Sep 01, 2004	12.89	13.22	12.88	13.22	185,490	+0.33(+2.58%)
Aug 31, 2004	12.85	12.99	12.82	12.88	202,525	+0.05(+0.36%)
Aug 30, 2004	12.81	12.99	12.81	12.84	111,131	+0.01(+0.10%)
Aug 27, 2004	12.76	12.91	12.70	12.82	135,196	+0.13(+0.99%)
Aug 26, 2004	12.76	12.80	12.70	12.70	234,431	-0.07(-0.54%)
Aug 25, 2004	12.44	12.80	12.42	12.77	319,064	+0.28(+2.28%)
Aug 24, 2004	12.56	12.60	12.44	12.48	154,935	+0.04(+0.33%)
Aug 23, 2004	12.61	12.61	12.44	12.44	157,369	-0.14(-1.13%)
Aug 20, 2004	12.56	12.64	12.52	12.58	196,576	+0.09(+0.74%)
Aug 19, 2004	12.35	12.58	12.32	12.49	112,483	+0.06(+0.48%)
Aug 18, 2004	12.05	12.43	11.99	12.43	126,814	+0.37(+3.08%)
Aug 17, 2004	12.09	12.09	11.88	12.06	54,349	+0.04(+0.34%)
Aug 16, 2004	11.97	12.17	11.97	12.02	137,360	+0.11(+0.93%)
Aug 13, 2004	11.93	12.00	11.83	11.91	79,766	+0.00(+0.02%)
Aug 12, 2004	11.97	12.05	11.87	11.91	111,131	-0.11(-0.94%)
Aug 11, 2004	12.02	12.12	12.00	12.02	275,260	-0.08(-0.69%)
Aug 10, 2004	11.87	12.10	11.87	12.10	98,423	+0.25(+2.09%)
Aug 09, 2004	12.03	12.09	11.84	11.85	98,964	-0.11(-0.90%)
Aug 06, 2004	12.06	12.22	11.96	11.96	108,427	-0.22(-1.81%)
Aug 05, 2004	12.20	12.34	12.11	12.18	267,149	-0.02(-0.18%)
Aug 04, 2004	12.26	12.32	12.20	12.20	154,935	-0.12(-0.99%)
Aug 03, 2004	12.52	12.67	12.24	12.33	234,972	-0.17(-1.35%)

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.